Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	228.80	229.74	220.87	227.70	227.70	488,724
2020-10-29	221.20	234.71	219.79	228.94	228.94	578,505
2020-10-28	225.00	225.25	221.90	222.00	222.00	338,400
2020-10-27	231.04	234.19	228.75	229.26	229.26	471,664
2020-10-26	229.98	232.03	227.40	230.18	230.18	142,659
2020-10-23	234.28	235.60	230.20	232.81	232.81	245,249
2020-10-22	229.49	234.80	229.49	233.93	233.93	316,484
2020-10-21	234.90	235.12	228.94	229.09	229.09	286,628
2020-10-20	234.42	238.51	233.41	233.53	233.53	314,341
2020-10-19	241.20	242.79	232.56	233.13	233.13	534,916
2020-10-16	244.39	246.03	239.93	240.29	240.29	540,977
2020-10-15	241.79	245.95	240.90	242.15	242.15	281,809
2020-10-14	246.21	250.29	244.29	244.64	244.64	331,114
2020-10-13	242.23	245.93	241.80	244.98	244.98	295,808
2020-10-12	244.99	244.99	241.16	243.27	243.27	391,845
2020-10-09	238.98	243.46	238.36	242.57	242.57	391,544
2020-10-08	238.40	238.63	235.14	236.49	236.49	218,349
2020-10-07	236.05	237.73	235.39	237.35	237.35	302,341
2020-10-06	235.67	236.35	231.55	233.38	233.38	271,228
2020-10-05	232.07	235.99	231.95	234.97	234.97	211,743
2020-10-02	226.87	231.97	226.62	228.87	228.87	231,012
2020-10-01	228.02	230.64	227.15	230.46	230.46	414,386
2020-09-30	222.08	227.44	221.55	226.45	226.45	231,579
2020-09-29	224.19	225.92	222.53	222.93	222.93	401,047
2020-09-28	219.54	224.30	219.09	223.42	223.42	228,807
2020-09-25	210.89	217.58	209.59	216.77	216.77	180,066
2020-09-24	210.86	212.47	205.97	211.83	211.83	251,209
2020-09-23	216.81	218.81	212.17	212.55	212.55	246,542
2020-09-22	218.17	218.78	213.69	217.33	217.33	275,037
2020-09-21	214.44	218.43	210.04	217.93	217.93	353,448
2020-09-18	219.99	220.48	216.30	219.61	219.61	653,318
2020-09-17	219.40	221.17	215.60	218.15	218.15	459,091
2020-09-16	226.50	226.71	219.64	221.98	221.98	319,406
2020-09-15	221.96	228.86	221.89	225.30	225.30	392,115
2020-09-14	220.33	221.39	218.20	220.01	220.01	271,352
2020-09-11	216.39	220.00	215.05	217.51	217.51	312,273
2020-09-10	216.28	218.67	214.20	214.96	214.96	480,533
2020-09-09	206.44	211.20	205.40	209.89	209.89	293,201
2020-09-08	202.45	206.96	199.59	202.95	202.95	287,170
2020-09-04	209.29	210.12	197.33	204.64	204.64	440,424
2020-09-03	219.00	219.88	204.42	207.91	207.91	456,447
2020-09-02	216.48	220.49	214.32	220.11	220.11	206,645
2020-09-01	219.40	219.40	215.87	216.05	216.05	371,063
2020-08-31	218.27	220.74	215.96	218.95	218.95	215,174
2020-08-28	216.66	218.24	216.20	217.46	217.46	143,336
2020-08-27	217.76	218.39	214.72	217.15	217.15	317,808
2020-08-26	218.11	218.98	215.15	218.60	218.60	227,179
2020-08-25	215.13	217.36	213.71	217.06	217.06	250,422
2020-08-24	218.41	218.98	215.12	215.41	215.41	220,248
2020-08-21	214.43	216.63	212.95	216.37	216.37	211,278
2020-08-20	213.51	216.60	213.51	214.71	214.71	185,232
2020-08-19	217.83	218.37	214.57	215.10	215.10	261,782
2020-08-18	218.82	219.25	216.11	217.15	217.15	266,726
2020-08-17	215.97	219.58	215.97	218.45	218.45	182,683
2020-08-14	215.68	217.69	212.84	214.49	214.49	152,590
2020-08-13	218.11	219.91	215.94	217.36	217.36	259,348
2020-08-12	211.54	220.54	211.22	219.65	219.65	340,807
2020-08-11	218.88	220.62	210.09	210.24	210.24	594,271
2020-08-10	221.93	221.97	216.30	218.76	218.76	485,375
2020-08-07	217.30	221.64	215.71	221.60	221.60	504,019

← NewerPage 26 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.