Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	200.75	203.27	199.54	199.66	199.66	419,365
2023-09-08	203.59	204.08	198.61	199.74	199.74	555,869
2023-09-07	202.56	205.34	201.81	204.39	204.39	367,470
2023-09-06	204.05	206.14	203.56	204.44	204.44	263,113
2023-09-05	209.06	209.06	204.20	204.29	204.29	371,073
2023-09-01	209.35	210.39	206.93	209.62	209.62	282,440
2023-08-31	209.70	211.25	206.56	206.82	206.82	400,377
2023-08-30	204.63	210.90	204.63	209.68	209.68	354,918
2023-08-29	199.71	204.33	198.96	203.89	203.89	290,203
2023-08-28	200.84	202.28	197.89	198.76	198.76	317,785
2023-08-25	198.70	202.16	198.70	200.39	200.39	249,285
2023-08-24	202.41	203.23	198.40	198.62	198.62	388,792
2023-08-23	201.80	203.40	201.24	202.00	202.00	278,649
2023-08-22	201.00	202.61	198.88	200.22	200.22	289,786
2023-08-21	199.03	201.63	198.66	200.91	200.91	310,069
2023-08-18	197.63	199.70	196.85	198.90	198.90	417,535
2023-08-17	202.11	203.19	199.50	199.87	199.87	452,304
2023-08-16	207.89	208.75	201.83	201.97	201.97	584,310
2023-08-15	215.48	216.27	209.46	210.07	210.07	556,916
2023-08-14	212.62	217.31	212.62	216.90	216.90	340,305
2023-08-11	217.34	217.72	212.55	214.46	214.46	491,627
2023-08-10	216.02	217.81	214.00	217.61	217.61	775,877
2023-08-09	212.27	218.83	210.98	215.80	215.80	958,603
2023-08-08	203.85	206.62	201.92	206.24	206.24	573,793
2023-08-07	207.10	208.00	204.12	205.28	205.28	616,710
2023-08-04	201.67	209.22	201.03	206.90	206.90	678,122
2023-08-03	205.88	206.32	201.52	201.54	201.54	627,756
2023-08-02	207.62	208.50	204.24	206.01	206.01	383,104
2023-08-01	208.00	210.71	206.81	209.31	209.31	263,807
2023-07-31	210.91	212.98	209.31	209.54	209.54	317,243
2023-07-28	211.24	211.48	205.86	210.49	210.49	408,949
2023-07-27	214.00	215.43	208.06	208.51	208.51	278,149
2023-07-26	211.27	213.99	209.24	213.03	213.03	497,936
2023-07-25	205.10	212.38	205.10	211.07	211.07	407,550
2023-07-24	201.88	207.32	201.88	207.25	207.25	285,055
2023-07-21	202.02	207.23	197.55	206.38	206.38	688,687
2023-07-20	205.39	205.39	202.14	203.99	203.99	321,166
2023-07-19	201.82	205.10	201.68	204.02	204.02	776,645
2023-07-18	208.50	208.50	200.50	201.34	201.34	858,942
2023-07-17	207.65	210.16	204.26	209.34	209.34	316,435
2023-07-14	209.31	209.98	207.33	207.56	207.56	305,335
2023-07-13	211.45	211.63	208.23	209.16	209.16	343,815
2023-07-12	212.39	212.82	209.93	211.00	211.00	197,760
2023-07-11	208.53	210.55	204.66	208.31	208.31	362,218
2023-07-10	202.90	210.08	202.90	208.80	208.80	401,235
2023-07-07	207.23	209.04	206.38	206.89	206.89	264,471
2023-07-06	203.82	208.28	201.03	207.36	207.36	416,929
2023-07-05	208.13	209.86	206.10	206.92	206.92	259,696
2023-07-03	209.79	210.95	207.54	208.67	208.67	192,858
2023-06-30	211.54	212.91	209.49	210.25	210.25	396,259
2023-06-29	205.93	209.49	204.33	209.18	209.18	271,048
2023-06-28	203.71	207.29	202.50	205.74	205.74	440,509
2023-06-27	206.55	207.03	201.12	204.33	204.33	446,128
2023-06-26	207.46	208.63	205.15	206.30	206.30	352,204
2023-06-23	201.83	209.40	201.48	207.81	207.81	1,664,990
2023-06-22	204.95	204.95	201.13	204.17	204.17	438,819
2023-06-21	207.77	208.84	203.97	206.31	206.31	450,600
2023-06-20	205.30	211.84	204.06	209.53	209.53	725,927
2023-06-16	210.72	211.96	206.09	209.99	209.99	667,704
2023-06-15	207.06	209.74	206.09	208.97	208.97	350,111

← NewerPage 14 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.