Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 217.80 | 218.64 | 212.32 | 214.51 | 214.51 | 534,356 |
| 2024-05-24 | 217.89 | 217.89 | 215.68 | 217.21 | 217.21 | 312,749 |
| 2024-05-23 | 220.29 | 220.29 | 215.68 | 217.55 | 217.55 | 339,970 |
| 2024-05-22 | 220.98 | 222.11 | 218.38 | 219.00 | 219.00 | 360,257 |
| 2024-05-21 | 222.84 | 223.50 | 219.78 | 221.48 | 221.48 | 375,305 |
| 2024-05-20 | 222.37 | 223.18 | 218.97 | 223.06 | 223.06 | 473,731 |
| 2024-05-17 | 225.29 | 225.29 | 220.37 | 221.61 | 221.61 | 927,644 |
| 2024-05-16 | 230.83 | 230.83 | 220.44 | 224.75 | 224.75 | 1,301,402 |
| 2024-05-15 | 236.07 | 238.22 | 232.56 | 232.56 | 232.56 | 529,498 |
| 2024-05-14 | 230.31 | 233.17 | 227.51 | 232.82 | 232.82 | 502,307 |
| 2024-05-13 | 228.06 | 229.00 | 225.87 | 228.41 | 228.41 | 447,273 |
| 2024-05-10 | 230.26 | 230.90 | 223.78 | 228.12 | 228.12 | 842,499 |
| 2024-05-09 | 236.00 | 238.91 | 226.00 | 230.09 | 230.09 | 1,004,419 |
| 2024-05-08 | 235.28 | 236.88 | 233.00 | 235.29 | 235.29 | 610,321 |
| 2024-05-07 | 236.90 | 238.23 | 235.39 | 236.30 | 236.30 | 473,892 |
| 2024-05-06 | 235.60 | 235.89 | 232.72 | 235.27 | 235.27 | 427,430 |
| 2024-05-03 | 233.61 | 238.38 | 232.38 | 233.47 | 233.47 | 466,193 |
| 2024-05-02 | 233.85 | 233.85 | 225.74 | 229.89 | 229.89 | 409,225 |
| 2024-05-01 | 229.80 | 237.62 | 226.44 | 232.69 | 232.69 | 534,516 |
| 2024-04-30 | 231.31 | 232.18 | 225.58 | 229.00 | 229.00 | 512,341 |
| 2024-04-29 | 230.88 | 233.28 | 230.31 | 232.10 | 232.10 | 323,060 |
| 2024-04-26 | 227.39 | 230.86 | 227.39 | 229.03 | 229.03 | 322,127 |
| 2024-04-25 | 237.31 | 237.31 | 225.97 | 227.81 | 227.81 | 762,872 |
| 2024-04-24 | 239.28 | 244.56 | 237.44 | 239.43 | 239.43 | 705,117 |
| 2024-04-23 | 237.83 | 242.91 | 236.22 | 240.13 | 240.13 | 611,881 |
| 2024-04-22 | 228.95 | 232.67 | 225.79 | 232.56 | 232.56 | 544,691 |
| 2024-04-19 | 227.14 | 230.34 | 225.65 | 226.78 | 226.78 | 409,097 |
| 2024-04-18 | 228.02 | 233.72 | 223.49 | 227.55 | 227.55 | 710,218 |
| 2024-04-17 | 234.40 | 234.40 | 229.85 | 230.09 | 230.09 | 499,836 |
| 2024-04-16 | 235.92 | 235.92 | 231.40 | 232.34 | 232.34 | 336,008 |
| 2024-04-15 | 244.32 | 244.41 | 234.17 | 235.93 | 235.93 | 462,301 |
| 2024-04-12 | 244.07 | 246.57 | 239.66 | 241.34 | 241.34 | 389,716 |
| 2024-04-11 | 249.30 | 250.72 | 246.24 | 246.42 | 246.42 | 320,904 |
| 2024-04-10 | 250.17 | 251.31 | 246.38 | 247.49 | 247.49 | 486,728 |
| 2024-04-09 | 257.28 | 258.56 | 256.04 | 257.15 | 257.15 | 328,437 |
| 2024-04-08 | 253.94 | 257.52 | 253.01 | 254.92 | 254.92 | 442,618 |
| 2024-04-05 | 251.28 | 256.13 | 249.36 | 253.10 | 253.10 | 529,945 |
| 2024-04-04 | 261.95 | 264.71 | 250.13 | 250.66 | 250.66 | 687,280 |
| 2024-04-03 | 261.10 | 261.55 | 258.17 | 259.31 | 259.31 | 606,359 |
| 2024-04-02 | 267.24 | 267.83 | 258.88 | 261.82 | 261.82 | 553,639 |
| 2024-04-01 | 271.12 | 273.32 | 267.83 | 268.73 | 268.73 | 337,499 |
| 2024-03-28 | 269.59 | 272.19 | 267.23 | 270.95 | 270.95 | 497,507 |
| 2024-03-27 | 268.79 | 269.95 | 266.06 | 269.37 | 269.37 | 288,859 |
| 2024-03-26 | 265.64 | 267.29 | 263.35 | 265.44 | 265.44 | 314,809 |
| 2024-03-25 | 273.57 | 273.57 | 265.16 | 265.61 | 265.61 | 381,048 |
| 2024-03-22 | 273.69 | 274.77 | 268.23 | 272.57 | 272.57 | 377,604 |
| 2024-03-21 | 270.00 | 274.62 | 269.96 | 273.43 | 273.43 | 440,854 |
| 2024-03-20 | 266.33 | 269.00 | 262.62 | 268.17 | 268.17 | 379,817 |
| 2024-03-19 | 261.37 | 266.61 | 261.37 | 266.51 | 266.51 | 551,671 |
| 2024-03-18 | 260.91 | 266.00 | 258.88 | 262.13 | 262.13 | 379,817 |
| 2024-03-15 | 255.60 | 261.58 | 255.04 | 258.97 | 258.97 | 835,185 |
| 2024-03-14 | 261.18 | 264.86 | 256.83 | 260.50 | 260.50 | 404,573 |
| 2024-03-13 | 265.17 | 267.20 | 259.36 | 261.18 | 261.18 | 577,573 |
| 2024-03-12 | 262.79 | 268.22 | 261.17 | 264.12 | 264.12 | 503,373 |
| 2024-03-11 | 266.98 | 267.60 | 262.25 | 263.09 | 263.09 | 474,481 |
| 2024-03-08 | 271.31 | 275.00 | 265.41 | 266.97 | 266.97 | 532,272 |
| 2024-03-07 | 266.80 | 271.54 | 264.52 | 270.27 | 270.27 | 368,425 |
| 2024-03-06 | 262.97 | 269.10 | 262.97 | 263.44 | 263.44 | 522,528 |
| 2024-03-05 | 256.27 | 262.12 | 256.11 | 261.27 | 261.27 | 499,856 |
| 2024-03-04 | 262.72 | 264.81 | 258.79 | 258.92 | 258.92 | 400,250 |
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.