Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	187.11	190.00	181.43	185.16	185.16	559,449
2022-09-23	183.31	188.08	182.02	187.51	187.51	800,554
2022-09-22	189.80	190.04	183.23	184.83	184.83	565,723
2022-09-21	195.49	197.36	190.53	190.81	190.81	504,246
2022-09-20	196.55	197.86	191.27	194.18	194.18	444,474
2022-09-19	197.00	200.04	195.12	199.85	199.85	526,773
2022-09-16	202.00	203.23	196.90	199.71	199.71	865,927
2022-09-15	202.11	210.05	201.28	203.61	203.61	877,066
2022-09-14	213.47	214.18	201.45	202.32	202.32	567,694
2022-09-13	214.46	217.28	210.00	213.46	213.46	1,081,424
2022-09-12	218.66	224.69	218.39	223.35	223.35	558,717
2022-09-09	215.73	219.44	214.75	218.24	218.24	357,834
2022-09-08	206.16	213.73	204.30	213.62	213.62	511,603
2022-09-07	200.45	209.11	199.24	208.39	208.39	429,418
2022-09-06	201.58	201.75	198.00	200.16	200.16	457,469
2022-09-02	205.67	208.22	199.30	200.24	200.24	463,197
2022-09-01	203.64	204.34	200.44	203.24	203.24	592,740
2022-08-31	207.72	207.72	202.75	205.25	205.25	659,061
2022-08-30	204.52	207.04	200.90	205.44	205.44	668,030
2022-08-29	202.42	205.80	201.22	203.62	203.62	483,995
2022-08-26	213.17	213.19	204.22	204.81	204.81	621,594
2022-08-25	212.86	214.76	210.56	213.85	213.85	394,297
2022-08-24	211.65	211.98	208.89	209.74	209.74	314,987
2022-08-23	211.32	213.49	207.03	210.81	210.81	652,640
2022-08-22	213.75	218.02	210.70	211.90	211.90	609,622
2022-08-19	219.26	220.82	216.29	217.59	217.59	540,846
2022-08-18	220.01	221.39	216.80	220.15	220.15	280,499
2022-08-17	225.24	227.10	219.37	220.05	220.05	591,294
2022-08-16	220.50	229.98	220.40	228.12	228.12	471,719
2022-08-15	231.66	235.96	228.70	231.89	231.89	771,827
2022-08-12	227.40	233.07	225.72	233.01	233.01	375,067
2022-08-11	229.37	241.18	226.20	226.47	226.47	720,674
2022-08-10	220.14	226.57	217.50	226.52	226.52	658,227
2022-08-09	219.10	219.81	214.15	214.48	214.48	537,650
2022-08-08	223.37	227.85	218.94	220.68	220.68	470,157
2022-08-05	223.82	227.03	222.99	223.38	223.38	550,976
2022-08-04	221.00	232.21	220.96	227.64	227.64	884,153
2022-08-03	218.91	225.86	216.24	221.38	221.38	1,723,316
2022-08-02	247.51	250.23	242.97	243.66	243.66	907,982
2022-08-01	247.32	250.82	245.52	249.68	249.68	456,383
2022-07-29	247.50	250.69	243.32	250.54	250.54	425,728
2022-07-28	239.45	247.40	235.61	245.81	245.81	486,212
2022-07-27	234.65	238.75	229.53	237.36	237.36	475,200
2022-07-26	233.72	233.72	226.02	232.73	232.73	320,349
2022-07-25	236.84	237.64	232.01	235.32	235.32	323,664
2022-07-22	237.96	238.24	233.19	237.01	237.01	446,168
2022-07-21	231.43	238.82	229.53	238.04	238.04	518,046
2022-07-20	226.18	231.59	224.64	230.22	230.22	381,544
2022-07-19	217.86	226.32	214.18	226.01	226.01	445,082
2022-07-18	221.18	223.49	211.45	212.60	212.60	446,607
2022-07-15	215.61	221.04	212.00	219.75	219.75	443,347
2022-07-14	210.26	212.52	203.72	210.43	210.43	458,810
2022-07-13	212.43	216.33	211.60	214.39	214.39	394,898
2022-07-12	223.16	226.97	216.53	217.52	217.52	284,393
2022-07-11	228.04	230.08	223.45	224.56	224.56	258,301
2022-07-08	228.99	234.63	228.12	231.42	231.42	590,487
2022-07-07	223.26	230.00	223.26	229.43	229.43	388,364
2022-07-06	223.74	228.14	220.62	226.01	226.01	568,139
2022-07-05	214.79	223.16	213.82	222.72	222.72	275,283
2022-07-01	214.87	219.38	214.09	218.83	218.83	275,655

← NewerPage 18 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.