Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	288.27	291.33	283.59	288.66	288.66	684,001
2022-04-04	288.59	291.21	286.00	287.27	287.27	293,620
2022-04-01	286.12	291.03	283.97	288.66	288.66	305,583
2022-03-31	289.48	292.26	283.93	283.97	283.97	375,591
2022-03-30	290.02	292.25	288.17	289.86	289.86	360,465
2022-03-29	287.59	292.81	287.59	290.95	290.95	363,745
2022-03-28	278.65	282.70	276.42	282.68	282.68	340,242
2022-03-25	282.77	283.06	273.00	279.10	279.10	342,247
2022-03-24	280.17	281.79	275.67	281.05	281.05	279,548
2022-03-23	292.51	292.51	277.63	278.71	278.71	406,876
2022-03-22	286.35	297.49	285.99	295.38	295.38	620,183
2022-03-21	284.58	289.06	283.01	286.61	286.61	340,933
2022-03-18	280.85	291.60	279.68	286.77	286.77	739,712
2022-03-17	269.55	281.86	269.31	281.70	281.70	548,099
2022-03-16	262.85	271.51	260.01	270.77	270.77	477,217
2022-03-15	257.58	260.15	253.81	259.23	259.23	599,898
2022-03-14	261.20	268.05	255.34	255.51	255.51	457,301
2022-03-11	270.31	270.85	259.33	259.54	259.54	644,245
2022-03-10	262.63	267.93	259.28	266.57	266.57	411,299
2022-03-09	265.35	271.61	263.27	268.49	268.49	671,965
2022-03-08	266.65	266.65	251.30	256.66	256.66	841,855
2022-03-07	280.96	280.96	261.82	266.47	266.47	812,388
2022-03-04	283.05	285.51	274.88	278.00	278.00	549,258
2022-03-03	290.25	290.25	281.05	284.15	284.15	531,799
2022-03-02	286.05	289.82	283.78	286.99	286.99	693,772
2022-03-01	288.83	292.75	282.46	284.44	284.44	542,004
2022-02-28	293.16	293.93	285.33	291.16	291.16	640,721
2022-02-25	287.53	296.16	286.04	296.16	296.16	486,892
2022-02-24	277.12	291.94	276.33	290.03	290.03	602,413
2022-02-23	292.75	296.13	283.18	283.57	283.57	1,030,720
2022-02-22	291.05	293.34	285.37	289.58	289.58	671,851
2022-02-18	293.32	299.92	290.13	293.61	293.61	654,501
2022-02-17	306.00	306.54	289.02	291.63	291.63	947,662
2022-02-16	294.00	308.13	286.97	305.28	305.28	1,286,569
2022-02-15	333.18	334.63	307.68	312.63	312.63	1,293,474
2022-02-14	329.25	331.30	324.62	327.44	327.44	457,977
2022-02-11	337.94	344.51	329.69	330.96	330.96	374,181
2022-02-10	338.87	348.50	336.66	339.60	339.60	265,896
2022-02-09	342.49	349.84	342.49	346.96	346.96	272,717
2022-02-08	331.40	341.82	331.40	337.05	337.05	416,951
2022-02-07	336.48	340.70	333.71	334.77	334.77	228,751
2022-02-04	335.00	338.00	330.55	335.65	335.65	368,229
2022-02-03	337.20	342.49	335.45	337.05	337.05	308,748
2022-02-02	336.05	346.79	334.18	343.08	343.08	463,634
2022-02-01	331.99	337.02	327.33	335.49	335.49	300,179
2022-01-31	322.90	329.99	322.87	329.76	329.76	402,157
2022-01-28	312.83	321.96	308.12	321.73	321.73	281,050
2022-01-27	315.59	319.44	312.08	312.24	312.24	443,425
2022-01-26	322.42	324.36	308.50	310.88	310.88	444,581
2022-01-25	323.18	323.92	315.13	317.85	317.85	444,531
2022-01-24	321.54	330.77	307.35	330.09	330.09	480,640
2022-01-21	334.94	335.05	324.03	324.66	324.66	381,314
2022-01-20	339.75	345.32	331.61	332.10	332.10	425,681
2022-01-19	343.06	349.00	336.14	336.68	336.68	386,790
2022-01-18	349.06	350.58	337.26	340.23	340.23	437,245
2022-01-14	349.70	356.34	347.14	355.01	355.01	464,132
2022-01-13	356.65	359.04	346.71	351.85	351.85	448,731
2022-01-12	358.00	366.01	355.85	359.86	359.86	516,365
2022-01-11	338.68	360.24	338.68	357.95	357.95	1,012,392
2022-01-10	323.85	334.52	319.20	334.11	334.11	489,517

← NewerPage 20 of 21 · 1,256 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.