Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	333.63	338.74	328.52	328.68	328.68	549,180
2022-01-06	334.01	339.57	330.17	333.94	333.94	585,054
2022-01-05	347.59	348.06	333.77	335.32	335.32	544,100
2022-01-04	358.06	360.00	340.99	347.77	347.77	601,911
2022-01-03	376.61	376.78	356.78	362.11	362.11	433,693
2021-12-31	374.32	379.65	374.32	376.78	376.78	288,536
2021-12-30	373.59	379.08	373.59	375.88	375.88	163,224
2021-12-29	372.62	375.27	371.00	373.42	373.42	136,836
2021-12-28	377.00	377.00	367.06	371.96	371.96	224,825
2021-12-27	371.18	376.15	369.31	375.34	375.34	184,699
2021-12-23	369.74	371.59	366.17	369.20	369.20	227,697
2021-12-22	362.67	369.90	359.90	369.56	369.56	247,177
2021-12-21	360.16	361.92	352.93	361.03	361.03	217,724
2021-12-20	360.85	362.95	352.27	358.16	358.16	360,902
2021-12-17	359.51	367.41	355.77	362.95	362.95	600,906
2021-12-16	363.59	368.00	358.84	360.88	360.88	327,970
2021-12-15	354.75	362.93	350.85	362.92	362.92	301,242
2021-12-14	357.22	358.11	347.74	353.56	353.56	402,093
2021-12-13	358.43	365.47	357.13	361.03	361.03	321,714
2021-12-10	356.71	365.05	356.46	357.74	357.74	251,899
2021-12-09	366.05	369.25	356.50	357.05	357.05	420,708
2021-12-08	367.15	371.05	363.18	365.96	365.96	297,928
2021-12-07	357.53	367.60	356.99	366.75	366.75	317,275
2021-12-06	357.32	358.09	348.00	351.38	351.38	381,146
2021-12-03	368.32	368.65	353.36	357.38	357.38	314,873
2021-12-02	360.00	370.80	356.34	365.96	365.96	363,635
2021-12-01	365.71	373.31	359.31	361.15	361.15	485,805
2021-11-30	375.97	378.62	365.06	365.87	365.87	411,082
2021-11-29	378.35	381.12	374.34	375.31	375.31	211,610
2021-11-26	379.43	385.11	374.13	375.28	375.28	192,276
2021-11-24	367.33	377.84	362.79	377.51	377.51	383,042
2021-11-23	370.83	374.28	365.57	369.98	369.98	394,741
2021-11-22	379.41	379.41	370.01	374.85	374.85	382,971
2021-11-19	389.98	396.14	378.14	379.88	379.88	519,425
2021-11-18	394.34	395.57	386.89	387.51	387.51	339,034
2021-11-17	395.00	395.48	387.75	393.10	393.10	380,174
2021-11-16	385.66	397.77	383.93	394.71	394.71	301,275
2021-11-15	384.45	390.71	383.42	384.54	384.54	335,162
2021-11-12	391.75	393.51	382.33	385.91	385.91	242,827
2021-11-11	390.24	392.71	386.60	390.06	390.06	481,556
2021-11-10	381.57	389.14	378.29	387.60	387.60	472,252
2021-11-09	375.99	384.33	371.31	383.45	383.45	526,879
2021-11-08	376.52	378.54	367.37	373.86	373.86	300,978
2021-11-05	375.93	377.86	360.95	375.23	375.23	688,955
2021-11-04	386.01	387.84	373.79	379.24	379.24	661,023
2021-11-03	409.79	409.79	376.26	387.81	387.81	1,736,433
2021-11-02	440.28	441.91	430.56	431.95	431.95	429,370
2021-11-01	447.63	448.20	440.16	440.27	440.27	245,203
2021-10-29	437.73	449.34	435.98	448.68	448.68	289,051
2021-10-28	433.16	439.37	430.89	438.78	438.78	191,728
2021-10-27	429.84	435.00	426.40	430.07	430.07	380,438
2021-10-26	426.97	431.45	423.09	429.83	429.83	257,641
2021-10-25	421.00	424.69	417.88	423.82	423.82	231,341
2021-10-22	415.52	421.78	415.03	420.61	420.61	228,594
2021-10-21	421.43	421.55	415.56	417.21	417.21	278,331
2021-10-20	416.25	423.59	413.92	421.43	421.43	188,325
2021-10-19	414.90	420.03	411.54	412.52	412.52	272,824
2021-10-18	402.64	414.56	400.93	414.01	414.01	248,219
2021-10-15	407.18	409.53	403.53	403.54	403.54	271,403
2021-10-14	405.25	410.31	405.16	405.84	405.84	311,560

← NewerPage 21 of 79 · 4,731 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.