Charles River Laboratories International, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	199.98	202.69	199.57	200.61	200.61	400,064
2023-12-01	196.37	201.82	195.76	201.68	201.68	321,214
2023-11-30	197.41	199.05	194.67	197.08	197.08	408,996
2023-11-29	197.27	198.31	195.95	197.10	197.10	468,845
2023-11-28	194.19	197.17	191.80	195.22	195.22	413,450
2023-11-27	196.06	197.87	194.34	194.70	194.70	414,484
2023-11-24	194.82	196.92	194.46	196.91	196.91	142,629
2023-11-22	194.25	198.82	194.18	194.95	194.95	387,268
2023-11-21	190.76	194.87	190.01	192.25	192.25	501,966
2023-11-20	188.96	191.61	186.92	190.53	190.53	327,697
2023-11-17	191.95	191.95	188.64	189.04	189.04	429,082
2023-11-16	188.02	190.32	186.38	189.56	189.56	526,486
2023-11-15	179.01	189.59	179.01	187.57	187.57	1,066,668
2023-11-14	175.95	179.81	174.92	178.37	178.37	1,184,274
2023-11-13	170.77	172.00	168.24	170.03	170.03	614,138
2023-11-10	170.42	173.11	166.87	171.99	171.99	642,577
2023-11-09	177.21	177.99	168.43	169.47	169.47	640,073
2023-11-08	179.00	185.38	173.57	175.97	175.97	953,047
2023-11-07	181.19	185.34	180.39	182.81	182.81	663,420
2023-11-06	181.06	184.31	180.31	181.37	181.37	623,690
2023-11-03	178.81	183.52	178.81	181.91	181.91	564,245
2023-11-02	169.18	174.82	169.00	174.71	174.71	543,390
2023-11-01	167.78	168.29	161.65	167.52	167.52	680,849
2023-10-31	166.59	170.47	165.91	168.36	168.36	818,808
2023-10-30	174.77	175.07	164.42	164.52	164.52	1,217,449
2023-10-27	176.42	177.34	172.24	172.59	172.59	438,678
2023-10-26	173.12	176.98	172.11	175.07	175.07	549,681
2023-10-25	181.22	181.26	170.90	172.69	172.69	1,005,731
2023-10-24	181.31	185.68	180.97	183.65	183.65	428,918
2023-10-23	184.09	184.66	181.12	181.25	181.25	379,566
2023-10-20	187.38	189.46	184.98	185.41	185.41	461,874
2023-10-19	185.74	189.48	185.35	187.40	187.40	806,449
2023-10-18	190.10	190.98	184.74	185.16	185.16	442,624
2023-10-17	190.79	194.40	190.07	191.95	191.95	300,214
2023-10-16	191.63	195.55	188.92	192.74	192.74	297,784
2023-10-13	189.11	191.51	187.00	191.02	191.02	333,896
2023-10-12	196.38	196.38	188.12	189.03	189.03	346,485
2023-10-11	195.98	197.41	194.14	197.08	197.08	232,981
2023-10-10	193.44	197.67	192.80	195.63	195.63	279,742
2023-10-09	191.72	194.03	190.93	193.07	193.07	227,537
2023-10-06	189.64	195.56	188.79	193.46	193.46	439,199
2023-10-05	189.87	192.30	187.25	191.15	191.15	481,321
2023-10-04	192.42	193.76	187.01	190.90	190.90	415,249
2023-10-03	191.59	193.01	190.59	191.68	191.68	317,735
2023-10-02	195.42	195.42	191.00	193.39	193.39	524,112
2023-09-29	198.04	198.90	195.47	195.98	195.98	365,659
2023-09-28	194.06	196.76	192.75	195.31	195.31	433,619
2023-09-27	195.07	195.27	191.10	194.94	194.94	403,647
2023-09-26	196.55	197.98	194.20	194.44	194.44	337,312
2023-09-25	198.26	199.00	196.14	197.57	197.57	395,121
2023-09-22	196.07	202.72	192.40	199.62	199.62	765,036
2023-09-21	205.00	205.00	193.58	198.15	198.15	1,248,457
2023-09-20	210.20	213.04	207.88	208.63	208.63	725,137
2023-09-19	209.89	211.21	208.46	208.53	208.53	775,478
2023-09-18	207.37	211.98	205.99	210.57	210.57	667,224
2023-09-15	207.31	212.60	205.72	207.88	207.88	628,936
2023-09-14	205.85	208.15	201.70	207.76	207.76	543,856
2023-09-13	195.06	205.03	195.06	203.61	203.61	619,955
2023-09-12	198.88	199.92	195.04	197.11	197.11	519,331
2023-09-11	200.75	203.27	199.54	199.66	199.66	419,365

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.