Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	192.86	195.76	191.23	192.59	192.59	422,912
2023-03-17	191.28	193.37	188.86	192.92	192.92	1,096,553
2023-03-16	192.66	196.52	190.22	193.56	193.56	704,534
2023-03-15	201.37	201.98	188.85	194.90	194.90	974,053
2023-03-14	206.16	210.37	201.97	205.02	205.02	517,268
2023-03-13	201.69	206.73	196.24	202.02	202.02	805,470
2023-03-10	213.59	213.59	198.98	202.54	202.54	1,307,312
2023-03-09	219.60	224.00	214.84	214.92	214.92	522,593
2023-03-08	220.53	221.38	217.87	218.79	218.79	224,440
2023-03-07	225.02	226.94	219.92	221.12	221.12	361,690
2023-03-06	232.67	233.91	225.45	225.52	225.52	385,304
2023-03-03	227.72	232.05	225.91	232.00	232.00	417,556
2023-03-02	220.94	227.35	220.72	226.33	226.33	428,005
2023-03-01	218.65	223.13	218.52	222.92	222.92	372,768
2023-02-28	220.43	223.57	218.27	219.34	219.34	863,163
2023-02-27	224.08	228.51	221.57	221.66	221.66	624,963
2023-02-24	224.37	225.01	215.00	219.81	219.81	779,834
2023-02-23	220.51	228.72	220.51	227.28	227.28	1,145,046
2023-02-22	215.57	221.09	207.01	219.09	219.09	2,281,189
2023-02-21	246.42	247.35	243.01	243.60	243.60	523,605
2023-02-17	252.20	252.20	245.45	249.76	249.76	619,879
2023-02-16	246.54	257.18	246.54	254.25	254.25	555,187
2023-02-15	248.93	253.48	247.94	251.53	251.53	349,109
2023-02-14	249.96	255.60	249.91	251.74	251.74	405,513
2023-02-13	244.98	253.93	243.67	253.50	253.50	468,636
2023-02-10	247.76	251.13	242.79	245.44	245.44	553,608
2023-02-09	259.26	259.61	249.24	249.82	249.82	779,156
2023-02-08	251.92	262.00	251.89	257.84	257.84	898,356
2023-02-07	245.94	253.61	244.90	252.64	252.64	255,356
2023-02-06	246.73	250.00	246.22	246.91	246.91	274,405
2023-02-03	254.98	258.11	249.00	250.35	250.35	411,316
2023-02-02	251.04	260.53	250.00	259.92	259.92	769,655
2023-02-01	243.21	248.97	241.26	248.21	248.21	304,668
2023-01-31	240.71	243.61	239.36	243.25	243.25	267,942
2023-01-30	242.36	244.09	236.92	239.77	239.77	373,709
2023-01-27	242.63	246.88	240.14	245.09	245.09	366,844
2023-01-26	244.28	245.49	241.68	244.29	244.29	285,656
2023-01-25	243.05	245.71	238.38	240.92	240.92	544,743
2023-01-24	248.55	252.48	245.14	246.26	246.26	462,679
2023-01-23	244.38	254.05	243.15	252.55	252.55	874,692
2023-01-20	233.74	243.55	232.80	243.17	243.17	555,244
2023-01-19	232.98	234.95	228.04	233.53	233.53	332,110
2023-01-18	237.70	241.88	234.46	234.53	234.53	499,702
2023-01-17	231.64	238.71	230.89	236.53	236.53	641,060
2023-01-13	230.35	234.31	229.92	232.62	232.62	407,230
2023-01-12	237.48	242.09	229.70	232.25	232.25	802,301
2023-01-11	239.96	250.26	237.73	246.94	246.94	797,284
2023-01-10	227.31	234.28	227.31	234.13	234.13	445,055
2023-01-09	222.35	230.46	221.58	227.75	227.75	473,351
2023-01-06	222.69	222.75	215.11	219.84	219.84	486,164
2023-01-05	218.57	220.96	215.48	220.08	220.08	334,338
2023-01-04	221.31	222.87	219.36	221.93	221.93	309,728
2023-01-03	220.32	220.32	216.12	218.40	218.40	350,556
2022-12-30	221.27	222.71	214.77	217.90	217.90	472,038
2022-12-29	217.37	224.63	217.37	223.55	223.55	447,467
2022-12-28	219.47	222.76	215.01	215.04	215.04	280,359
2022-12-27	218.11	221.48	215.14	218.92	218.92	423,295
2022-12-23	218.32	219.11	216.22	218.50	218.50	285,191
2022-12-22	218.07	218.95	212.24	218.36	218.36	354,450
2022-12-21	214.94	221.00	214.14	220.31	220.31	378,635

← NewerPage 16 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.