Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	256.60	265.05	253.04	260.88	260.88	252,551
2021-01-27	260.26	261.97	249.48	252.87	252.87	360,201
2021-01-26	273.06	273.91	265.06	265.48	265.48	219,200
2021-01-25	281.52	283.25	271.85	273.54	273.54	307,143
2021-01-22	280.21	282.09	277.36	280.18	280.18	169,585
2021-01-21	284.60	284.60	279.97	281.24	281.24	275,189
2021-01-20	279.63	283.60	278.38	282.94	282.94	413,073
2021-01-19	275.72	280.10	274.14	278.89	278.89	376,014
2021-01-15	266.27	273.99	265.01	273.72	273.72	330,960
2021-01-14	267.09	273.03	266.50	266.91	266.91	369,085
2021-01-13	267.31	268.55	264.19	267.49	267.49	253,234
2021-01-12	277.08	278.08	265.94	268.24	268.24	336,372
2021-01-11	270.34	276.87	268.20	276.31	276.31	298,606
2021-01-08	263.19	271.73	263.19	271.01	271.01	428,038
2021-01-07	257.54	263.37	256.65	263.16	263.16	339,419
2021-01-06	249.60	256.68	249.60	254.76	254.76	393,422
2021-01-05	249.69	255.25	248.14	252.59	252.59	219,798
2021-01-04	251.81	255.45	243.37	249.67	249.67	351,040
2020-12-31	248.58	250.93	245.51	249.86	249.86	184,141
2020-12-30	250.47	253.13	246.83	248.59	248.59	198,002
2020-12-29	249.10	250.19	243.87	248.64	248.64	160,736
2020-12-28	254.94	254.94	246.45	247.17	247.17	248,999
2020-12-24	251.79	252.78	250.07	251.71	251.71	150,771
2020-12-23	253.70	254.25	249.30	251.80	251.80	277,115
2020-12-22	250.72	254.28	246.81	252.62	252.62	215,956
2020-12-21	245.01	250.74	240.16	250.72	250.72	397,304
2020-12-18	249.89	250.58	246.62	248.97	248.97	717,878
2020-12-17	242.03	247.23	241.48	247.06	247.06	263,956
2020-12-16	242.18	242.43	237.30	240.16	240.16	278,723
2020-12-15	242.27	243.12	238.14	243.08	243.08	320,793
2020-12-14	237.27	242.34	237.27	240.07	240.07	253,722
2020-12-11	239.35	239.53	233.78	236.27	236.27	294,928
2020-12-10	239.50	243.10	238.16	239.77	239.77	260,954
2020-12-09	241.63	242.57	239.00	240.34	240.34	341,965
2020-12-08	237.41	242.80	235.01	242.09	242.09	306,667
2020-12-07	238.07	240.29	235.90	236.37	236.37	208,258
2020-12-04	235.26	238.45	234.11	237.42	237.42	215,226
2020-12-03	235.09	238.78	234.54	234.99	234.99	203,751
2020-12-02	236.07	236.86	232.82	235.46	235.46	198,715
2020-12-01	236.65	238.17	234.23	237.26	237.26	224,889
2020-11-30	232.19	236.17	230.48	234.52	234.52	316,380
2020-11-27	226.35	230.16	226.07	230.16	230.16	73,048
2020-11-25	225.25	226.85	224.52	226.35	226.35	188,973
2020-11-24	232.09	232.28	224.06	224.68	224.68	265,393
2020-11-23	232.67	233.95	230.50	232.01	232.01	220,668
2020-11-20	232.81	235.74	231.44	232.54	232.54	288,038
2020-11-19	234.47	235.88	232.60	233.46	233.46	190,291
2020-11-18	236.50	237.29	233.83	234.11	234.11	208,323
2020-11-17	237.39	237.80	233.20	235.98	235.98	209,443
2020-11-16	238.18	242.00	236.73	238.00	238.00	260,630
2020-11-13	238.42	240.17	234.31	239.01	239.01	264,605
2020-11-12	236.58	238.14	235.56	237.46	237.46	386,735
2020-11-11	231.97	235.86	230.92	235.66	235.66	314,871
2020-11-10	236.00	236.00	224.31	228.74	228.74	437,959
2020-11-09	256.83	257.88	235.97	237.26	237.26	523,954
2020-11-06	252.00	252.70	248.77	250.66	250.66	208,431
2020-11-05	253.79	254.45	249.80	251.58	251.58	370,399
2020-11-04	240.50	252.12	240.50	249.27	249.27	680,384
2020-11-03	234.99	238.42	234.00	237.45	237.45	351,564
2020-11-02	230.56	234.98	230.56	232.82	232.82	474,751

← NewerPage 25 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.