Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 204.55 | 205.09 | 200.62 | 201.33 | 201.33 | 452,018 |
| 2024-08-21 | 203.05 | 204.52 | 201.41 | 204.38 | 204.38 | 563,193 |
| 2024-08-20 | 204.53 | 205.12 | 202.27 | 202.50 | 202.50 | 552,012 |
| 2024-08-19 | 202.37 | 205.00 | 201.61 | 204.02 | 204.02 | 418,756 |
| 2024-08-16 | 201.79 | 203.53 | 200.44 | 201.87 | 201.87 | 436,716 |
| 2024-08-15 | 202.76 | 205.40 | 201.19 | 202.09 | 202.09 | 745,654 |
| 2024-08-14 | 204.82 | 205.63 | 198.47 | 198.55 | 198.55 | 726,034 |
| 2024-08-13 | 194.68 | 203.68 | 193.64 | 203.49 | 203.49 | 957,631 |
| 2024-08-12 | 199.52 | 200.21 | 193.33 | 194.31 | 194.31 | 1,539,578 |
| 2024-08-09 | 203.77 | 204.74 | 198.72 | 200.97 | 200.97 | 1,060,174 |
| 2024-08-08 | 191.50 | 202.61 | 191.37 | 201.93 | 201.93 | 2,322,507 |
| 2024-08-07 | 191.84 | 209.75 | 191.84 | 199.96 | 199.96 | 3,954,878 |
| 2024-08-06 | 227.57 | 234.90 | 225.51 | 228.80 | 228.80 | 746,225 |
| 2024-08-05 | 225.26 | 230.33 | 219.06 | 226.40 | 226.40 | 628,516 |
| 2024-08-02 | 236.88 | 236.88 | 226.76 | 233.60 | 233.60 | 567,961 |
| 2024-08-01 | 244.60 | 254.15 | 240.50 | 242.84 | 242.84 | 870,665 |
| 2024-07-31 | 246.25 | 249.95 | 242.56 | 244.10 | 244.10 | 836,978 |
| 2024-07-30 | 239.73 | 246.84 | 236.94 | 245.29 | 245.29 | 815,581 |
| 2024-07-29 | 233.45 | 238.20 | 232.23 | 237.92 | 237.92 | 691,994 |
| 2024-07-26 | 224.27 | 233.92 | 224.27 | 233.47 | 233.47 | 646,236 |
| 2024-07-25 | 221.01 | 229.61 | 218.30 | 221.81 | 221.81 | 848,178 |
| 2024-07-24 | 220.07 | 225.24 | 218.96 | 222.41 | 222.41 | 344,373 |
| 2024-07-23 | 225.87 | 225.87 | 219.37 | 220.28 | 220.28 | 694,040 |
| 2024-07-22 | 222.46 | 228.44 | 217.68 | 227.62 | 227.62 | 453,030 |
| 2024-07-19 | 219.23 | 219.76 | 214.79 | 218.24 | 218.24 | 484,536 |
| 2024-07-18 | 221.46 | 226.51 | 216.97 | 218.58 | 218.58 | 341,439 |
| 2024-07-17 | 226.55 | 231.39 | 223.03 | 223.15 | 223.15 | 384,816 |
| 2024-07-16 | 217.27 | 228.53 | 217.27 | 227.31 | 227.31 | 468,674 |
| 2024-07-15 | 215.54 | 220.42 | 214.41 | 216.25 | 216.25 | 474,221 |
| 2024-07-12 | 212.17 | 217.27 | 211.01 | 216.19 | 216.19 | 531,826 |
| 2024-07-11 | 206.45 | 212.51 | 205.51 | 210.88 | 210.88 | 441,501 |
| 2024-07-10 | 199.99 | 203.85 | 198.01 | 202.71 | 202.71 | 526,135 |
| 2024-07-09 | 202.46 | 203.59 | 199.99 | 201.85 | 201.85 | 352,434 |
| 2024-07-08 | 201.53 | 204.01 | 198.40 | 202.46 | 202.46 | 456,192 |
| 2024-07-05 | 201.42 | 201.92 | 197.50 | 199.66 | 199.66 | 516,550 |
| 2024-07-03 | 202.75 | 204.37 | 200.86 | 201.42 | 201.42 | 176,534 |
| 2024-07-02 | 203.10 | 204.10 | 201.09 | 201.48 | 201.48 | 448,038 |
| 2024-07-01 | 207.47 | 211.90 | 202.57 | 203.24 | 203.24 | 418,373 |
| 2024-06-28 | 205.92 | 209.70 | 204.43 | 206.58 | 206.58 | 666,758 |
| 2024-06-27 | 205.41 | 207.75 | 205.29 | 207.35 | 207.35 | 292,618 |
| 2024-06-26 | 205.88 | 206.97 | 203.60 | 206.71 | 206.71 | 311,928 |
| 2024-06-25 | 209.16 | 210.31 | 204.00 | 206.39 | 206.39 | 454,389 |
| 2024-06-24 | 212.01 | 213.63 | 209.77 | 209.85 | 209.85 | 347,582 |
| 2024-06-21 | 210.33 | 212.30 | 208.69 | 211.60 | 211.60 | 681,775 |
| 2024-06-20 | 207.13 | 210.46 | 206.42 | 209.63 | 209.63 | 478,374 |
| 2024-06-18 | 208.95 | 211.49 | 207.14 | 209.80 | 209.80 | 336,121 |
| 2024-06-17 | 208.23 | 209.06 | 207.02 | 208.41 | 208.41 | 396,622 |
| 2024-06-14 | 211.10 | 211.10 | 206.31 | 209.47 | 209.47 | 407,103 |
| 2024-06-13 | 212.89 | 214.28 | 210.29 | 212.44 | 212.44 | 336,987 |
| 2024-06-12 | 213.88 | 217.19 | 213.17 | 213.84 | 213.84 | 390,285 |
| 2024-06-11 | 212.77 | 214.39 | 209.34 | 210.43 | 210.43 | 499,091 |
| 2024-06-10 | 212.95 | 215.61 | 210.98 | 214.51 | 214.51 | 594,035 |
| 2024-06-07 | 219.21 | 219.73 | 214.69 | 214.79 | 214.79 | 464,634 |
| 2024-06-06 | 217.62 | 222.77 | 215.01 | 221.62 | 221.62 | 679,249 |
| 2024-06-05 | 210.67 | 216.51 | 208.76 | 216.12 | 216.12 | 809,765 |
| 2024-06-04 | 207.39 | 210.25 | 204.33 | 210.23 | 210.23 | 602,125 |
| 2024-06-03 | 209.65 | 210.06 | 204.95 | 207.93 | 207.93 | 742,056 |
| 2024-05-31 | 209.90 | 211.69 | 206.39 | 208.44 | 208.44 | 762,316 |
| 2024-05-30 | 211.14 | 212.31 | 208.27 | 209.72 | 209.72 | 469,115 |
| 2024-05-29 | 211.83 | 212.87 | 209.73 | 211.48 | 211.48 | 362,887 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.