Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	216.65	218.26	212.72	213.01	213.01	463,211
2022-12-19	214.54	219.89	211.09	216.53	216.53	662,961
2022-12-16	216.58	218.71	214.11	215.42	215.42	1,178,937
2022-12-15	213.34	234.47	213.28	218.50	218.50	1,608,016
2022-12-14	207.52	215.24	205.66	214.33	214.33	887,044
2022-12-13	211.27	211.61	205.59	209.61	209.61	753,696
2022-12-12	206.14	206.85	197.03	201.94	201.94	1,060,709
2022-12-09	209.00	214.54	207.54	210.17	210.17	441,184
2022-12-08	212.90	215.91	210.07	210.07	210.07	728,578
2022-12-07	211.64	215.48	209.45	212.99	212.99	476,373
2022-12-06	212.58	216.29	207.23	211.21	211.21	587,958
2022-12-05	219.90	220.93	213.51	215.11	215.11	672,626
2022-12-02	222.00	224.72	218.00	222.66	222.66	651,688
2022-12-01	231.49	232.49	222.70	226.20	226.20	1,149,663
2022-11-30	240.33	241.91	210.36	228.57	228.57	1,994,813
2022-11-29	237.34	243.50	237.00	239.50	239.50	691,681
2022-11-28	241.68	242.98	234.21	237.11	237.11	357,999
2022-11-25	241.03	243.27	239.43	242.92	242.92	124,509
2022-11-23	242.15	244.22	240.65	241.08	241.08	324,056
2022-11-22	242.37	242.80	238.98	242.13	242.13	230,333
2022-11-21	240.78	242.82	238.27	240.84	240.84	306,151
2022-11-18	242.37	243.63	239.21	242.15	242.15	587,209
2022-11-17	234.37	238.36	221.73	237.53	237.53	1,250,358
2022-11-16	248.59	248.95	239.30	239.39	239.39	468,282
2022-11-15	247.58	252.40	244.72	250.07	250.07	585,896
2022-11-14	243.80	248.04	242.31	242.99	242.99	342,522
2022-11-11	240.19	248.17	238.08	246.28	246.28	1,074,062
2022-11-10	231.84	240.35	231.84	237.70	237.70	1,097,888
2022-11-09	220.53	228.54	219.79	221.09	221.09	415,072
2022-11-08	225.74	229.15	221.26	222.48	222.48	443,515
2022-11-07	221.95	226.91	220.56	226.03	226.03	610,667
2022-11-04	219.78	220.91	211.39	220.34	220.34	733,202
2022-11-03	211.01	219.82	204.46	217.16	217.16	658,656
2022-11-02	222.25	233.00	214.95	215.75	215.75	1,222,472
2022-11-01	216.99	216.99	203.43	207.29	207.29	1,122,971
2022-10-31	211.98	215.21	210.27	212.25	212.25	430,902
2022-10-28	208.88	214.52	207.66	214.47	214.47	331,947
2022-10-27	221.82	221.82	208.05	208.97	208.97	981,806
2022-10-26	218.23	224.01	216.69	221.18	221.18	559,863
2022-10-25	213.19	223.25	212.13	219.12	219.12	1,051,874
2022-10-24	202.03	203.38	197.67	200.85	200.85	439,748
2022-10-21	200.44	200.52	194.53	200.18	200.18	529,475
2022-10-20	199.49	203.74	198.22	199.49	199.49	569,141
2022-10-19	205.00	205.00	197.50	199.60	199.60	369,874
2022-10-18	211.62	213.92	204.49	205.86	205.86	316,240
2022-10-17	201.42	206.45	200.73	205.59	205.59	313,484
2022-10-14	202.03	203.44	195.31	197.22	197.22	399,906
2022-10-13	192.23	201.49	189.76	199.72	199.72	439,079
2022-10-12	198.18	198.21	194.25	197.37	197.37	367,738
2022-10-11	199.35	200.35	195.45	197.11	197.11	554,267
2022-10-10	206.14	206.58	199.54	201.36	201.36	301,903
2022-10-07	208.00	209.77	204.71	205.33	205.33	455,781
2022-10-06	214.60	215.92	209.34	210.81	210.81	363,279
2022-10-05	210.76	216.45	207.21	215.43	215.43	409,164
2022-10-04	208.14	213.44	207.31	213.13	213.13	721,422
2022-10-03	197.89	206.76	196.48	203.79	203.79	769,488
2022-09-30	196.51	206.19	195.49	196.80	196.80	1,570,646
2022-09-29	185.43	190.40	183.75	190.01	190.01	731,408
2022-09-28	183.93	189.28	183.92	187.42	187.42	432,705
2022-09-27	188.08	189.55	181.36	182.44	182.44	525,956

← NewerPage 17 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.