Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 217.91 | 218.00 | 212.59 | 213.97 | 213.97 | 596,926 |
| 2022-06-29 | 217.50 | 219.96 | 213.37 | 219.46 | 219.46 | 381,197 |
| 2022-06-28 | 225.86 | 226.89 | 217.29 | 217.50 | 217.50 | 320,335 |
| 2022-06-27 | 226.84 | 227.59 | 223.57 | 225.49 | 225.49 | 355,390 |
| 2022-06-24 | 222.75 | 226.43 | 220.23 | 226.32 | 226.32 | 497,125 |
| 2022-06-23 | 210.00 | 222.48 | 210.00 | 220.58 | 220.58 | 451,913 |
| 2022-06-22 | 206.28 | 211.71 | 205.98 | 209.82 | 209.82 | 300,156 |
| 2022-06-21 | 207.63 | 210.17 | 206.04 | 208.58 | 208.58 | 422,050 |
| 2022-06-17 | 206.51 | 210.81 | 204.05 | 204.13 | 204.13 | 782,179 |
| 2022-06-16 | 208.34 | 208.37 | 203.44 | 205.11 | 205.11 | 398,489 |
| 2022-06-15 | 214.77 | 217.12 | 208.33 | 212.89 | 212.89 | 489,484 |
| 2022-06-14 | 210.69 | 211.39 | 203.37 | 209.50 | 209.50 | 570,129 |
| 2022-06-13 | 211.54 | 213.48 | 208.73 | 210.68 | 210.68 | 726,071 |
| 2022-06-10 | 221.82 | 221.82 | 214.67 | 219.50 | 219.50 | 549,083 |
| 2022-06-09 | 234.63 | 235.65 | 225.41 | 225.71 | 225.71 | 650,078 |
| 2022-06-08 | 231.80 | 239.91 | 228.92 | 236.90 | 236.90 | 999,018 |
| 2022-06-07 | 243.14 | 248.02 | 242.71 | 247.21 | 247.21 | 342,457 |
| 2022-06-06 | 246.63 | 247.65 | 242.40 | 245.02 | 245.02 | 291,619 |
| 2022-06-03 | 240.64 | 245.20 | 239.09 | 242.98 | 242.98 | 732,122 |
| 2022-06-02 | 229.96 | 245.35 | 227.81 | 245.25 | 245.25 | 475,090 |
| 2022-06-01 | 235.21 | 237.91 | 224.17 | 229.69 | 229.69 | 297,336 |
| 2022-05-31 | 242.77 | 242.77 | 231.51 | 234.08 | 234.08 | 496,502 |
| 2022-05-27 | 232.62 | 244.44 | 231.69 | 244.41 | 244.41 | 447,916 |
| 2022-05-26 | 225.50 | 231.27 | 224.16 | 230.21 | 230.21 | 411,291 |
| 2022-05-25 | 221.90 | 225.39 | 219.18 | 223.48 | 223.48 | 403,871 |
| 2022-05-24 | 229.59 | 230.99 | 221.12 | 223.35 | 223.35 | 468,138 |
| 2022-05-23 | 234.49 | 234.49 | 225.93 | 231.24 | 231.24 | 503,796 |
| 2022-05-20 | 234.15 | 236.06 | 226.08 | 232.64 | 232.64 | 368,488 |
| 2022-05-19 | 224.32 | 234.84 | 223.92 | 231.77 | 231.77 | 412,139 |
| 2022-05-18 | 231.53 | 234.39 | 223.96 | 225.02 | 225.02 | 439,914 |
| 2022-05-17 | 237.70 | 239.80 | 231.00 | 236.21 | 236.21 | 354,590 |
| 2022-05-16 | 233.24 | 237.27 | 229.95 | 231.20 | 231.20 | 288,315 |
| 2022-05-13 | 232.25 | 239.59 | 232.01 | 235.81 | 235.81 | 470,228 |
| 2022-05-12 | 219.48 | 229.50 | 217.20 | 226.71 | 226.71 | 704,381 |
| 2022-05-11 | 227.71 | 231.22 | 221.54 | 222.31 | 222.31 | 734,453 |
| 2022-05-10 | 234.12 | 236.62 | 225.25 | 229.25 | 229.25 | 608,326 |
| 2022-05-09 | 238.62 | 240.12 | 227.29 | 228.85 | 228.85 | 783,134 |
| 2022-05-06 | 247.38 | 247.91 | 239.63 | 241.96 | 241.96 | 606,656 |
| 2022-05-05 | 257.47 | 257.50 | 245.35 | 248.19 | 248.19 | 754,959 |
| 2022-05-04 | 265.00 | 265.00 | 240.27 | 257.51 | 257.51 | 1,065,088 |
| 2022-05-03 | 246.23 | 254.49 | 245.49 | 251.19 | 251.19 | 1,066,504 |
| 2022-05-02 | 239.76 | 245.91 | 234.80 | 245.88 | 245.88 | 836,220 |
| 2022-04-29 | 242.22 | 252.06 | 240.54 | 241.51 | 241.51 | 640,480 |
| 2022-04-28 | 235.00 | 245.91 | 234.61 | 242.17 | 242.17 | 819,644 |
| 2022-04-27 | 234.29 | 241.66 | 232.45 | 238.95 | 238.95 | 950,152 |
| 2022-04-26 | 249.81 | 253.37 | 230.62 | 231.67 | 231.67 | 1,170,003 |
| 2022-04-25 | 257.05 | 259.66 | 249.69 | 253.34 | 253.34 | 909,237 |
| 2022-04-22 | 288.83 | 288.83 | 272.55 | 273.03 | 273.03 | 394,335 |
| 2022-04-21 | 299.38 | 301.10 | 291.07 | 292.00 | 292.00 | 588,144 |
| 2022-04-20 | 290.75 | 297.93 | 286.45 | 296.85 | 296.85 | 412,032 |
| 2022-04-19 | 277.64 | 290.19 | 277.23 | 288.55 | 288.55 | 526,789 |
| 2022-04-18 | 283.76 | 284.88 | 275.49 | 277.23 | 277.23 | 412,659 |
| 2022-04-14 | 289.82 | 290.19 | 281.59 | 284.63 | 284.63 | 389,190 |
| 2022-04-13 | 286.06 | 291.75 | 284.77 | 289.82 | 289.82 | 299,703 |
| 2022-04-12 | 296.57 | 296.57 | 283.48 | 286.65 | 286.65 | 498,785 |
| 2022-04-11 | 302.39 | 302.39 | 288.84 | 290.67 | 290.67 | 448,436 |
| 2022-04-08 | 299.95 | 308.15 | 298.77 | 302.40 | 302.40 | 567,417 |
| 2022-04-07 | 286.51 | 303.84 | 284.48 | 302.02 | 302.02 | 647,444 |
| 2022-04-06 | 287.16 | 287.16 | 276.94 | 286.02 | 286.02 | 462,772 |
| 2022-04-05 | 288.27 | 291.33 | 283.59 | 288.66 | 288.66 | 684,001 |
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.