Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	411.77	412.09	401.82	402.83	402.83	294,990
2021-10-12	410.50	413.72	405.38	408.03	408.03	207,649
2021-10-11	406.24	411.08	404.97	407.76	407.76	187,135
2021-10-08	417.48	417.49	407.76	409.16	409.16	228,794
2021-10-07	411.62	423.61	411.62	416.57	416.57	355,071
2021-10-06	398.73	408.87	397.05	407.82	407.82	543,769
2021-10-05	402.15	405.88	397.04	401.36	401.36	572,248
2021-10-04	412.98	412.99	397.00	398.46	398.46	645,615
2021-10-01	412.61	418.91	401.01	416.69	416.69	390,091
2021-09-30	423.08	430.53	412.26	412.67	412.67	392,685
2021-09-29	422.37	425.42	418.64	423.09	423.09	276,120
2021-09-28	426.28	427.48	412.66	417.71	417.71	443,021
2021-09-27	455.20	455.60	426.58	432.47	432.47	646,924
2021-09-24	453.23	460.21	453.04	458.30	458.30	307,471
2021-09-23	448.90	458.27	448.21	455.04	455.04	277,142
2021-09-22	440.00	448.91	436.84	446.34	446.34	292,378
2021-09-21	436.12	442.50	434.00	439.95	439.95	468,087
2021-09-20	432.13	440.78	429.20	433.05	433.05	422,311
2021-09-17	435.59	441.83	432.56	440.45	440.45	1,308,105
2021-09-16	439.82	441.52	435.49	437.19	437.19	434,034
2021-09-15	435.42	440.67	432.32	439.79	439.79	550,555
2021-09-14	433.85	441.43	433.85	436.24	436.24	459,114
2021-09-13	442.73	443.87	423.97	431.22	431.22	409,427
2021-09-10	444.66	446.94	440.86	441.00	441.00	597,808
2021-09-09	446.24	447.38	441.29	443.00	443.00	320,482
2021-09-08	448.55	450.84	444.21	445.50	445.50	341,672
2021-09-07	447.52	450.04	441.91	449.17	449.17	256,772
2021-09-03	449.01	450.67	444.79	449.55	449.55	223,664
2021-09-02	445.34	450.39	444.74	449.04	449.04	251,164
2021-09-01	442.98	445.30	440.89	443.79	443.79	269,751
2021-08-31	445.87	447.08	441.23	443.86	443.86	348,581
2021-08-30	436.75	445.20	436.75	444.68	444.68	185,216
2021-08-27	440.22	443.56	436.05	436.75	436.75	223,666
2021-08-26	432.89	439.38	431.20	437.65	437.65	218,397
2021-08-25	427.68	433.38	424.63	432.89	432.89	182,341
2021-08-24	426.00	429.39	423.34	427.51	427.51	217,422
2021-08-23	427.19	431.29	425.19	425.81	425.81	234,111
2021-08-20	421.27	425.51	420.55	424.75	424.75	210,625
2021-08-19	412.98	424.24	410.19	420.33	420.33	183,214
2021-08-18	416.82	423.63	415.80	416.08	416.08	183,254
2021-08-17	416.12	417.96	411.28	417.45	417.45	201,925
2021-08-16	411.23	416.74	408.46	416.03	416.03	167,280
2021-08-13	407.55	411.53	406.88	411.22	411.22	184,596
2021-08-12	399.17	408.28	399.17	407.78	407.78	173,470
2021-08-11	411.93	411.93	396.99	399.26	399.26	307,410
2021-08-10	409.19	411.03	405.53	407.29	407.29	184,843
2021-08-09	408.79	411.60	405.04	409.41	409.41	236,657
2021-08-06	409.22	411.09	400.15	408.41	408.41	307,162
2021-08-05	418.66	418.66	405.21	409.97	409.97	447,972
2021-08-04	410.24	420.25	406.09	416.31	416.31	463,223
2021-08-03	406.40	412.05	404.31	411.24	411.24	352,398
2021-08-02	408.71	410.52	401.63	405.60	405.60	408,693
2021-07-30	405.18	410.15	405.14	406.92	406.92	405,603
2021-07-29	400.59	407.66	400.59	405.52	405.52	225,458
2021-07-28	392.07	401.90	392.00	399.62	399.62	234,730
2021-07-27	391.94	393.87	389.13	392.75	392.75	316,262
2021-07-26	395.61	397.51	391.03	393.27	393.27	206,751
2021-07-23	394.41	397.61	393.40	396.32	396.32	237,757
2021-07-22	387.04	393.78	387.04	393.25	393.25	218,500
2021-07-21	385.03	386.08	375.36	385.77	385.77	208,364

← NewerPage 22 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.