Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	385.03	386.08	375.36	385.77	385.77	208,364
2021-07-20	379.97	386.45	379.88	385.48	385.48	396,138
2021-07-19	380.50	384.88	377.31	378.30	378.30	337,186
2021-07-16	382.88	384.93	378.52	384.49	384.49	238,409
2021-07-15	381.21	383.57	378.89	382.15	382.15	214,814
2021-07-14	383.12	384.16	380.33	382.29	382.29	203,409
2021-07-13	382.93	385.52	380.27	383.09	383.09	205,386
2021-07-12	385.00	386.57	382.47	384.13	384.13	210,691
2021-07-09	381.02	384.92	379.58	384.89	384.89	223,915
2021-07-08	377.23	382.92	374.74	379.20	379.20	227,648
2021-07-07	378.98	384.30	374.43	383.18	383.18	304,465
2021-07-06	374.99	378.99	372.52	377.45	377.45	282,783
2021-07-02	373.32	374.79	370.80	374.22	374.22	240,099
2021-07-01	369.62	373.28	368.43	372.64	372.64	320,421
2021-06-30	371.63	372.51	367.87	369.92	369.92	292,048
2021-06-29	367.00	371.81	364.87	371.65	371.65	317,973
2021-06-28	369.46	369.95	364.82	366.06	366.06	283,307
2021-06-25	366.78	369.60	366.78	367.90	367.90	355,120
2021-06-24	369.47	370.58	366.22	366.78	366.78	308,164
2021-06-23	364.00	368.14	363.28	366.95	366.95	368,396
2021-06-22	359.58	364.65	358.35	364.00	364.00	286,337
2021-06-21	356.29	361.68	353.61	360.59	360.59	309,728
2021-06-18	354.43	357.79	353.14	353.70	353.70	1,262,609
2021-06-17	351.37	359.56	350.39	357.78	357.78	403,859
2021-06-16	355.00	355.62	350.21	352.92	352.92	327,749
2021-06-15	355.47	356.35	353.04	354.36	354.36	290,218
2021-06-14	351.89	355.69	351.89	355.33	355.33	269,559
2021-06-11	354.83	354.92	350.17	352.09	352.09	302,192
2021-06-10	347.51	354.89	347.14	354.78	354.78	390,863
2021-06-09	345.00	347.09	342.68	345.91	345.91	297,988
2021-06-08	342.22	343.99	339.91	343.02	343.02	293,519
2021-06-07	337.17	341.58	337.13	340.24	340.24	358,648
2021-06-04	334.28	337.55	333.95	336.84	336.84	367,315
2021-06-03	327.92	333.18	324.94	331.70	331.70	520,023
2021-06-02	331.58	333.21	328.50	329.52	329.52	487,264
2021-06-01	338.79	338.79	328.28	332.90	332.90	690,961
2021-05-28	333.82	339.76	333.01	337.99	337.99	579,419
2021-05-27	326.19	339.34	325.27	332.20	332.20	2,994,431
2021-05-26	331.15	333.81	323.07	324.51	324.51	546,967
2021-05-25	333.56	335.81	328.50	329.52	329.52	577,640
2021-05-24	329.72	334.35	327.69	331.17	331.17	511,875
2021-05-21	327.57	333.29	327.01	327.23	327.23	733,029
2021-05-20	321.53	329.85	319.74	326.70	326.70	502,850
2021-05-19	315.30	319.54	313.10	319.00	319.00	420,921
2021-05-18	322.20	323.13	318.65	319.70	319.70	519,674
2021-05-17	329.46	330.70	320.98	322.71	322.71	814,489
2021-05-14	322.61	332.15	322.05	329.07	329.07	799,345
2021-05-13	318.99	324.40	315.51	321.01	321.01	10,667,660
2021-05-12	318.12	331.99	315.42	316.76	316.76	745,741
2021-05-11	323.29	324.08	316.17	320.50	320.50	985,284
2021-05-10	342.11	342.11	331.14	332.88	332.88	587,443
2021-05-07	337.47	346.51	335.43	342.55	342.55	320,495
2021-05-06	342.40	343.29	333.31	336.84	336.84	531,041
2021-05-05	343.18	349.13	334.00	345.21	345.21	669,075
2021-05-04	330.00	343.47	328.95	338.96	338.96	652,947
2021-05-03	337.12	337.15	330.86	331.95	331.95	418,158
2021-04-30	331.65	335.20	330.41	332.45	332.45	243,071
2021-04-29	337.07	337.07	331.65	333.87	333.87	205,749
2021-04-28	332.41	335.63	328.80	334.80	334.80	288,676
2021-04-27	336.50	336.99	332.36	334.37	334.37	291,022

← NewerPage 23 of 79 · 4,732 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.