Charles River Laboratories International, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	219.18	220.00	213.18	217.80	217.80	425,994
2020-08-05	206.68	220.01	204.56	217.97	217.97	713,262
2020-08-04	207.17	207.17	201.98	203.92	203.92	324,052
2020-08-03	201.80	208.44	201.00	207.57	207.57	401,736
2020-07-31	201.31	202.24	195.48	198.99	198.99	285,977
2020-07-30	197.09	203.26	197.09	201.31	201.31	312,458
2020-07-29	198.75	201.11	198.25	199.58	199.58	271,479
2020-07-28	198.93	200.61	197.19	197.37	197.37	166,480
2020-07-27	194.20	200.44	193.44	199.93	199.93	238,221
2020-07-24	196.62	197.01	192.13	192.83	192.83	255,974
2020-07-23	198.78	202.95	197.02	198.20	198.20	312,366
2020-07-22	197.78	200.66	196.66	198.16	198.16	255,763
2020-07-21	199.20	201.07	197.75	198.02	198.02	319,845
2020-07-20	196.50	198.80	195.29	197.94	197.94	341,007
2020-07-17	192.60	197.47	192.37	196.26	196.26	363,149
2020-07-16	193.03	193.20	190.02	190.70	190.70	383,757
2020-07-15	190.00	195.15	189.44	193.45	193.45	684,418
2020-07-14	179.61	188.24	179.57	187.45	187.45	378,586
2020-07-13	182.72	186.06	180.17	180.51	180.51	429,938
2020-07-10	185.01	185.04	180.56	181.25	181.25	233,554
2020-07-09	184.95	186.69	181.36	185.13	185.13	249,565
2020-07-08	182.44	186.64	182.44	185.09	185.09	310,013
2020-07-07	180.59	183.70	178.75	181.41	181.41	391,855
2020-07-06	179.16	182.00	177.58	181.80	181.80	435,326
2020-07-02	177.00	177.70	174.82	176.92	176.92	583,159
2020-07-01	177.70	178.60	175.00	175.56	175.56	336,748
2020-06-30	169.92	175.03	169.10	174.35	174.35	605,495
2020-06-29	170.41	171.59	167.55	169.00	169.00	291,869
2020-06-26	173.31	174.46	168.55	169.98	169.98	470,660
2020-06-25	170.30	173.95	167.65	173.60	173.60	535,790
2020-06-24	174.46	175.05	165.76	170.64	170.64	453,323
2020-06-23	177.35	177.35	174.34	175.01	175.01	338,608
2020-06-22	177.19	177.20	173.86	174.99	174.99	442,708
2020-06-19	180.31	181.44	177.07	177.19	177.19	426,839
2020-06-18	176.75	179.36	176.75	178.56	178.56	260,663
2020-06-17	181.91	181.91	177.48	178.15	178.15	275,292
2020-06-16	184.24	185.89	179.50	180.31	180.31	432,832
2020-06-15	176.15	180.53	174.81	179.74	179.74	285,986
2020-06-12	179.09	180.74	174.50	179.60	179.60	530,019
2020-06-11	177.67	177.97	173.30	174.48	174.48	525,269
2020-06-10	181.38	183.20	180.17	181.71	181.71	404,113
2020-06-09	184.00	185.11	179.02	180.33	180.33	307,741
2020-06-08	177.26	185.35	177.26	185.04	185.04	462,098
2020-06-05	186.58	188.09	177.45	178.43	178.43	499,889
2020-06-04	188.26	189.81	181.77	183.43	183.43	492,033
2020-06-03	184.90	189.85	184.90	189.72	189.72	762,291
2020-06-02	180.74	183.54	178.51	183.35	183.35	251,482
2020-06-01	179.00	181.71	177.01	179.82	179.82	336,975
2020-05-29	176.21	179.98	174.05	179.66	179.66	451,342
2020-05-28	175.37	176.17	172.47	176.13	176.13	320,304
2020-05-27	173.38	174.74	165.10	174.58	174.58	407,217
2020-05-26	178.10	178.10	170.70	171.38	171.38	343,177
2020-05-22	174.43	175.43	172.37	173.61	173.61	255,849
2020-05-21	175.90	176.56	173.34	175.23	175.23	335,954
2020-05-20	172.78	176.38	171.74	175.86	175.86	326,230
2020-05-19	170.91	173.42	169.87	169.88	169.88	265,629
2020-05-18	173.47	176.60	171.19	171.78	171.78	357,924
2020-05-15	162.77	169.93	161.88	169.81	169.81	470,988
2020-05-14	158.51	163.51	157.39	163.00	163.00	309,275
2020-05-13	165.41	165.91	159.24	160.89	160.89	497,854

← NewerPage 27 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.