Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 254.19 | 265.80 | 250.73 | 264.38 | 264.38 | 834,558 |
| 2024-02-29 | 257.77 | 259.69 | 252.90 | 254.19 | 254.19 | 647,240 |
| 2024-02-28 | 252.19 | 260.04 | 251.73 | 256.73 | 256.73 | 745,194 |
| 2024-02-27 | 250.55 | 253.60 | 249.04 | 252.95 | 252.95 | 483,207 |
| 2024-02-26 | 246.17 | 250.98 | 245.55 | 249.56 | 249.56 | 573,126 |
| 2024-02-23 | 247.83 | 250.19 | 247.02 | 247.71 | 247.71 | 364,837 |
| 2024-02-22 | 242.12 | 251.99 | 242.12 | 246.90 | 246.90 | 897,851 |
| 2024-02-21 | 236.43 | 241.28 | 235.28 | 241.10 | 241.10 | 378,905 |
| 2024-02-20 | 242.86 | 243.94 | 235.75 | 238.94 | 238.94 | 788,848 |
| 2024-02-16 | 244.21 | 248.67 | 243.13 | 244.96 | 244.96 | 593,485 |
| 2024-02-15 | 242.08 | 245.97 | 236.39 | 245.40 | 245.40 | 1,035,083 |
| 2024-02-14 | 226.85 | 245.41 | 225.00 | 245.12 | 245.12 | 1,655,314 |
| 2024-02-13 | 220.85 | 224.87 | 216.50 | 220.24 | 220.24 | 910,938 |
| 2024-02-12 | 221.35 | 227.67 | 220.03 | 225.78 | 225.78 | 663,653 |
| 2024-02-09 | 219.00 | 224.61 | 217.13 | 222.22 | 222.22 | 527,682 |
| 2024-02-08 | 216.54 | 220.59 | 216.44 | 218.77 | 218.77 | 474,138 |
| 2024-02-07 | 220.81 | 220.81 | 217.89 | 218.58 | 218.58 | 300,406 |
| 2024-02-06 | 217.58 | 221.18 | 217.36 | 220.50 | 220.50 | 324,856 |
| 2024-02-05 | 216.77 | 219.82 | 215.40 | 217.59 | 217.59 | 311,192 |
| 2024-02-02 | 217.23 | 219.63 | 215.06 | 218.17 | 218.17 | 426,019 |
| 2024-02-01 | 216.21 | 220.33 | 212.52 | 219.54 | 219.54 | 390,894 |
| 2024-01-31 | 224.22 | 224.22 | 215.76 | 216.28 | 216.28 | 706,103 |
| 2024-01-30 | 224.11 | 228.52 | 223.60 | 223.96 | 223.96 | 506,191 |
| 2024-01-29 | 219.40 | 225.16 | 218.43 | 224.56 | 224.56 | 571,701 |
| 2024-01-26 | 216.35 | 224.03 | 216.35 | 220.28 | 220.28 | 924,536 |
| 2024-01-25 | 215.72 | 216.80 | 211.23 | 213.03 | 213.03 | 244,150 |
| 2024-01-24 | 216.05 | 216.05 | 211.26 | 213.11 | 213.11 | 312,880 |
| 2024-01-23 | 216.98 | 216.98 | 211.48 | 214.05 | 214.05 | 392,037 |
| 2024-01-22 | 212.78 | 216.54 | 212.27 | 215.82 | 215.82 | 501,686 |
| 2024-01-19 | 206.62 | 212.26 | 205.02 | 212.03 | 212.03 | 1,047,527 |
| 2024-01-18 | 203.32 | 206.40 | 201.27 | 206.11 | 206.11 | 342,202 |
| 2024-01-17 | 204.35 | 206.97 | 201.01 | 203.52 | 203.52 | 488,983 |
| 2024-01-16 | 208.15 | 208.51 | 205.01 | 206.43 | 206.43 | 653,223 |
| 2024-01-12 | 214.82 | 216.23 | 211.35 | 211.49 | 211.49 | 351,270 |
| 2024-01-11 | 214.07 | 215.58 | 209.87 | 213.46 | 213.46 | 676,544 |
| 2024-01-10 | 215.34 | 215.34 | 205.07 | 213.14 | 213.14 | 1,096,302 |
| 2024-01-09 | 224.84 | 230.08 | 209.02 | 215.19 | 215.19 | 992,794 |
| 2024-01-08 | 223.69 | 227.47 | 220.18 | 226.93 | 226.93 | 870,252 |
| 2024-01-05 | 221.08 | 226.69 | 221.08 | 223.89 | 223.89 | 309,221 |
| 2024-01-04 | 222.80 | 224.97 | 222.24 | 223.35 | 223.35 | 475,869 |
| 2024-01-03 | 230.82 | 231.30 | 221.85 | 224.02 | 224.02 | 532,913 |
| 2024-01-02 | 234.56 | 237.21 | 232.83 | 234.25 | 234.25 | 550,620 |
| 2023-12-29 | 237.11 | 238.49 | 235.26 | 236.40 | 236.40 | 226,542 |
| 2023-12-28 | 239.16 | 239.84 | 238.04 | 238.78 | 238.78 | 329,534 |
| 2023-12-27 | 238.45 | 239.76 | 237.11 | 238.84 | 238.84 | 268,700 |
| 2023-12-26 | 236.75 | 239.64 | 235.10 | 238.17 | 238.17 | 270,219 |
| 2023-12-22 | 237.20 | 238.48 | 234.66 | 236.23 | 236.23 | 263,124 |
| 2023-12-21 | 234.46 | 236.00 | 232.33 | 235.72 | 235.72 | 369,161 |
| 2023-12-20 | 236.80 | 239.20 | 231.31 | 231.62 | 231.62 | 436,047 |
| 2023-12-19 | 230.15 | 236.00 | 229.14 | 235.65 | 235.65 | 510,543 |
| 2023-12-18 | 232.74 | 233.81 | 227.22 | 228.09 | 228.09 | 561,166 |
| 2023-12-15 | 229.30 | 230.97 | 226.14 | 230.81 | 230.81 | 926,101 |
| 2023-12-14 | 221.50 | 231.79 | 220.09 | 229.26 | 229.26 | 1,071,508 |
| 2023-12-13 | 210.88 | 218.46 | 208.88 | 217.98 | 217.98 | 400,573 |
| 2023-12-12 | 207.17 | 210.96 | 204.66 | 210.73 | 210.73 | 582,938 |
| 2023-12-11 | 205.00 | 208.28 | 204.74 | 206.50 | 206.50 | 458,102 |
| 2023-12-08 | 202.39 | 204.95 | 201.49 | 204.46 | 204.46 | 507,749 |
| 2023-12-07 | 200.30 | 203.60 | 200.08 | 202.77 | 202.77 | 433,824 |
| 2023-12-06 | 200.51 | 202.76 | 199.55 | 200.68 | 200.68 | 298,055 |
| 2023-12-05 | 199.28 | 199.28 | 196.00 | 198.34 | 198.34 | 330,076 |
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.