Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 176.04 | 180.19 | 175.83 | 177.85 | 177.85 | 1,172,800 |
| 2025-11-03 | 178.46 | 178.94 | 173.89 | 178.86 | 178.86 | 670,700 |
| 2025-10-31 | 178.39 | 181.56 | 178.17 | 180.07 | 180.07 | 950,200 |
| 2025-10-30 | 177.12 | 182.06 | 177.12 | 179.11 | 179.11 | 784,700 |
| 2025-10-29 | 186.71 | 191.41 | 175.58 | 180.15 | 180.15 | 1,590,700 |
| 2025-10-28 | 193.45 | 193.47 | 187.03 | 187.93 | 187.93 | 1,102,900 |
| 2025-10-27 | 197.24 | 198.00 | 193.41 | 195.28 | 195.28 | 936,900 |
| 2025-10-24 | 194.11 | 199.66 | 191.48 | 197.04 | 197.04 | 1,741,700 |
| 2025-10-23 | 191.00 | 195.25 | 188.97 | 190.97 | 190.97 | 1,075,600 |
| 2025-10-22 | 190.69 | 190.69 | 184.88 | 187.00 | 187.00 | 1,376,800 |
| 2025-10-21 | 185.00 | 190.41 | 184.99 | 188.26 | 188.26 | 1,049,300 |
| 2025-10-20 | 179.35 | 184.23 | 178.52 | 184.14 | 184.14 | 815,800 |
| 2025-10-17 | 173.16 | 178.77 | 172.72 | 178.52 | 178.52 | 1,027,400 |
| 2025-10-16 | 172.95 | 177.75 | 172.00 | 174.95 | 174.95 | 1,304,200 |
| 2025-10-15 | 170.22 | 173.02 | 168.71 | 170.72 | 170.72 | 531,300 |
| 2025-10-14 | 168.43 | 172.41 | 166.86 | 170.13 | 170.13 | 580,700 |
| 2025-10-13 | 170.07 | 172.21 | 167.69 | 170.64 | 170.64 | 698,200 |
| 2025-10-10 | 172.47 | 174.37 | 166.93 | 167.03 | 167.03 | 725,400 |
| 2025-10-09 | 173.40 | 174.73 | 171.30 | 172.14 | 172.14 | 883,700 |
| 2025-10-08 | 170.00 | 174.34 | 168.99 | 173.47 | 173.47 | 917,800 |
| 2025-10-07 | 175.23 | 176.15 | 168.32 | 170.10 | 170.10 | 900,400 |
| 2025-10-06 | 178.15 | 179.64 | 174.76 | 174.95 | 174.95 | 856,800 |
| 2025-10-03 | 176.00 | 181.45 | 175.97 | 177.33 | 177.33 | 1,112,600 |
| 2025-10-02 | 173.25 | 178.19 | 173.15 | 175.36 | 175.36 | 1,714,700 |
| 2025-10-01 | 156.06 | 170.66 | 156.06 | 170.48 | 170.48 | 1,292,100 |
| 2025-09-30 | 147.54 | 156.79 | 146.90 | 156.46 | 156.46 | 1,049,300 |
| 2025-09-29 | 148.92 | 148.92 | 145.47 | 146.99 | 146.99 | 752,600 |
| 2025-09-26 | 146.00 | 149.17 | 145.32 | 148.56 | 148.56 | 762,400 |
| 2025-09-25 | 148.39 | 148.39 | 144.26 | 145.57 | 145.57 | 884,200 |
| 2025-09-24 | 150.13 | 150.87 | 147.46 | 149.45 | 149.45 | 1,276,200 |
| 2025-09-23 | 154.22 | 154.94 | 149.91 | 150.25 | 150.25 | 786,840 |
| 2025-09-22 | 154.49 | 156.11 | 151.41 | 153.89 | 153.89 | 1,292,256 |
| 2025-09-19 | 157.26 | 157.95 | 153.21 | 155.39 | 155.39 | 1,280,000 |
| 2025-09-18 | 155.00 | 157.63 | 153.47 | 156.99 | 156.99 | 716,200 |
| 2025-09-17 | 151.60 | 157.01 | 151.27 | 152.72 | 152.72 | 1,379,200 |
| 2025-09-16 | 150.56 | 152.93 | 149.90 | 151.60 | 151.60 | 775,200 |
| 2025-09-15 | 153.05 | 154.17 | 151.64 | 152.24 | 152.24 | 470,900 |
| 2025-09-12 | 158.19 | 158.80 | 152.89 | 152.89 | 152.89 | 768,800 |
| 2025-09-11 | 154.14 | 159.78 | 153.53 | 159.74 | 159.74 | 664,800 |
| 2025-09-10 | 157.55 | 157.97 | 152.18 | 153.27 | 153.27 | 1,097,900 |
| 2025-09-09 | 167.50 | 167.50 | 153.18 | 157.38 | 157.38 | 1,298,600 |
| 2025-09-08 | 163.17 | 165.11 | 149.03 | 162.00 | 162.00 | 1,181,100 |
| 2025-09-05 | 162.61 | 166.62 | 162.29 | 163.99 | 163.99 | 599,000 |
| 2025-09-04 | 161.31 | 163.18 | 157.20 | 162.31 | 162.31 | 742,700 |
| 2025-09-03 | 160.95 | 162.70 | 159.21 | 162.33 | 162.33 | 713,700 |
| 2025-09-02 | 160.95 | 162.44 | 158.69 | 161.25 | 161.25 | 529,000 |
| 2025-08-29 | 163.16 | 165.22 | 162.12 | 163.31 | 163.31 | 860,200 |
| 2025-08-28 | 162.93 | 163.69 | 159.62 | 163.22 | 163.22 | 774,400 |
| 2025-08-27 | 163.33 | 164.25 | 161.26 | 162.80 | 162.80 | 417,300 |
| 2025-08-26 | 164.70 | 165.07 | 162.61 | 163.71 | 163.71 | 548,500 |
| 2025-08-25 | 161.74 | 164.26 | 160.60 | 164.11 | 164.11 | 702,700 |
| 2025-08-22 | 155.95 | 164.58 | 154.79 | 161.84 | 161.84 | 1,254,500 |
| 2025-08-21 | 158.21 | 158.29 | 154.43 | 154.54 | 154.54 | 394,800 |
| 2025-08-20 | 157.95 | 159.62 | 156.49 | 159.58 | 159.58 | 592,200 |
| 2025-08-19 | 157.59 | 160.00 | 156.80 | 158.48 | 158.48 | 627,700 |
| 2025-08-18 | 156.58 | 158.19 | 156.39 | 156.98 | 156.98 | 649,000 |
| 2025-08-15 | 156.72 | 158.16 | 156.45 | 156.68 | 156.68 | 1,038,300 |
| 2025-08-14 | 153.47 | 155.93 | 152.75 | 155.80 | 155.80 | 831,600 |
| 2025-08-13 | 153.34 | 155.43 | 151.56 | 155.00 | 155.00 | 2,209,000 |
| 2025-08-12 | 149.03 | 154.01 | 149.03 | 152.75 | 152.75 | 1,032,900 |
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.