Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	208.76	210.72	206.99	207.42	207.42	549,694
2023-06-13	205.26	209.07	205.26	208.00	208.00	392,434
2023-06-12	197.84	207.92	197.84	205.48	205.48	475,157
2023-06-09	203.48	204.99	197.55	197.68	197.68	294,448
2023-06-08	203.39	203.96	199.34	203.17	203.17	343,654
2023-06-07	199.66	206.23	197.29	203.45	203.45	373,763
2023-06-06	199.58	202.65	198.51	201.58	201.58	324,270
2023-06-05	199.88	200.81	196.16	199.11	199.11	370,679
2023-06-02	199.39	202.83	197.05	200.68	200.68	424,094
2023-06-01	194.00	196.96	190.43	196.34	196.34	315,519
2023-05-31	194.48	197.20	190.46	193.38	193.38	663,102
2023-05-30	194.14	199.28	194.14	196.05	196.05	604,084
2023-05-26	195.28	197.14	193.73	194.12	194.12	304,466
2023-05-25	199.71	202.00	194.21	194.89	194.89	514,665
2023-05-24	199.48	201.53	191.73	199.38	199.38	726,478
2023-05-23	200.16	205.29	198.42	202.30	202.30	561,258
2023-05-22	198.81	202.55	197.03	201.34	201.34	580,880
2023-05-19	200.33	200.69	197.55	198.33	198.33	748,972
2023-05-18	197.27	199.54	194.53	199.26	199.26	595,804
2023-05-17	188.10	198.41	185.59	196.78	196.78	1,052,154
2023-05-16	190.92	191.63	186.85	188.18	188.18	398,733
2023-05-15	190.77	193.69	188.85	192.36	192.36	418,708
2023-05-12	196.92	196.92	188.07	191.24	191.24	588,670
2023-05-11	189.40	200.48	187.93	195.75	195.75	1,166,857
2023-05-10	190.40	191.32	185.61	186.30	186.30	805,665
2023-05-09	187.98	189.25	186.11	187.48	187.48	442,106
2023-05-08	191.96	192.80	189.38	189.88	189.88	415,393
2023-05-05	191.71	192.05	187.73	191.25	191.25	498,074
2023-05-04	191.31	192.92	189.34	189.48	189.48	323,485
2023-05-03	190.44	195.67	189.05	191.46	191.46	451,733
2023-05-02	188.80	191.47	187.75	189.00	189.00	595,128
2023-05-01	190.27	194.25	189.29	190.10	190.10	258,874
2023-04-28	183.18	190.87	182.08	190.12	190.12	578,675
2023-04-27	187.03	187.75	181.22	183.71	183.71	931,848
2023-04-26	186.07	190.47	184.06	187.01	187.01	632,371
2023-04-25	203.31	203.81	184.91	187.60	187.60	1,619,471
2023-04-24	201.95	204.41	200.83	203.83	203.83	367,600
2023-04-21	198.58	201.52	197.25	200.90	200.90	493,680
2023-04-20	200.50	201.68	195.78	197.94	197.94	505,081
2023-04-19	205.04	206.11	200.68	202.87	202.87	772,084
2023-04-18	210.05	210.05	205.49	206.02	206.02	408,885
2023-04-17	204.60	209.76	203.89	208.55	208.55	450,606
2023-04-14	205.22	205.97	202.19	203.69	203.69	277,476
2023-04-13	202.64	206.27	201.42	205.60	205.60	357,207
2023-04-12	205.51	205.51	200.31	201.47	201.47	306,915
2023-04-11	200.37	203.34	200.37	202.42	202.42	338,407
2023-04-10	195.72	199.87	195.68	199.74	199.74	397,657
2023-04-06	195.58	196.65	191.49	196.59	196.59	508,814
2023-04-05	195.00	198.24	193.86	195.74	195.74	491,123
2023-04-04	201.09	201.10	197.01	197.89	197.89	319,262
2023-04-03	201.12	202.09	193.82	200.26	200.26	477,804
2023-03-31	199.74	202.42	198.53	201.82	201.82	465,658
2023-03-30	200.59	201.94	196.85	198.03	198.03	357,897
2023-03-29	194.43	197.61	192.01	197.58	197.58	404,159
2023-03-28	195.05	196.00	190.96	191.89	191.89	598,361
2023-03-27	196.49	198.35	193.50	197.46	197.46	376,252
2023-03-24	191.96	195.08	189.56	193.79	193.79	571,623
2023-03-23	198.03	200.83	191.25	193.71	193.71	588,285
2023-03-22	198.61	202.74	196.15	196.29	196.29	579,569
2023-03-21	196.06	199.12	194.10	198.67	198.67	635,618

← NewerPage 15 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.