Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 142.23 | 145.64 | 141.19 | 144.02 | 144.02 | 1,294,700 |
| 2025-05-12 | 145.45 | 147.64 | 139.99 | 143.08 | 143.08 | 2,343,800 |
| 2025-05-09 | 141.21 | 143.46 | 138.46 | 138.79 | 138.79 | 920,300 |
| 2025-05-08 | 140.70 | 143.86 | 137.00 | 141.36 | 141.36 | 2,330,400 |
| 2025-05-07 | 141.03 | 144.77 | 131.30 | 136.97 | 136.97 | 4,234,800 |
| 2025-05-06 | 117.44 | 120.02 | 113.89 | 115.41 | 115.41 | 2,089,300 |
| 2025-05-05 | 118.67 | 120.89 | 117.13 | 119.44 | 119.44 | 970,600 |
| 2025-05-02 | 120.22 | 121.81 | 118.25 | 118.46 | 118.46 | 938,300 |
| 2025-05-01 | 119.38 | 120.14 | 114.24 | 116.89 | 116.89 | 990,000 |
| 2025-04-30 | 115.62 | 118.69 | 114.75 | 118.62 | 118.62 | 1,499,100 |
| 2025-04-29 | 114.71 | 117.86 | 113.94 | 117.29 | 117.29 | 1,347,400 |
| 2025-04-28 | 115.01 | 117.16 | 112.39 | 115.08 | 115.08 | 1,372,600 |
| 2025-04-25 | 113.85 | 115.25 | 112.12 | 114.66 | 114.66 | 1,516,200 |
| 2025-04-24 | 110.42 | 115.94 | 108.10 | 115.76 | 115.76 | 2,633,500 |
| 2025-04-23 | 109.22 | 116.06 | 107.60 | 109.00 | 109.00 | 2,077,800 |
| 2025-04-22 | 103.42 | 107.29 | 101.00 | 106.89 | 106.89 | 1,647,200 |
| 2025-04-21 | 103.90 | 103.91 | 99.800 | 102.67 | 102.67 | 2,087,400 |
| 2025-04-17 | 105.00 | 106.23 | 102.65 | 106.05 | 106.05 | 1,658,400 |
| 2025-04-16 | 105.78 | 107.23 | 103.12 | 104.25 | 104.25 | 1,862,200 |
| 2025-04-15 | 106.10 | 107.58 | 104.69 | 105.92 | 105.92 | 2,845,100 |
| 2025-04-14 | 104.08 | 107.67 | 100.22 | 106.60 | 106.60 | 3,985,300 |
| 2025-04-11 | 98.330 | 101.36 | 91.861 | 99.750 | 99.750 | 11,604,920 |
| 2025-04-10 | 136.27 | 136.59 | 95.970 | 99.950 | 99.950 | 6,599,385 |
| 2025-04-09 | 121.71 | 139.31 | 117.26 | 139.07 | 139.07 | 1,974,894 |
| 2025-04-08 | 136.86 | 137.96 | 122.06 | 123.61 | 123.61 | 1,586,299 |
| 2025-04-07 | 132.79 | 139.16 | 128.03 | 134.07 | 134.07 | 1,984,859 |
| 2025-04-04 | 137.99 | 140.15 | 132.99 | 136.90 | 136.90 | 1,666,210 |
| 2025-04-03 | 146.33 | 146.33 | 138.70 | 140.98 | 140.98 | 1,012,274 |
| 2025-04-02 | 143.97 | 150.16 | 142.76 | 149.28 | 149.28 | 1,192,902 |
| 2025-04-01 | 150.81 | 151.37 | 145.66 | 145.99 | 145.99 | 1,019,439 |
| 2025-03-31 | 153.73 | 153.82 | 146.64 | 150.52 | 150.52 | 1,355,979 |
| 2025-03-28 | 156.94 | 158.71 | 154.77 | 155.55 | 155.55 | 1,078,588 |
| 2025-03-27 | 158.27 | 159.08 | 156.11 | 158.06 | 158.06 | 598,781 |
| 2025-03-26 | 160.92 | 162.32 | 157.23 | 158.25 | 158.25 | 772,136 |
| 2025-03-25 | 167.32 | 168.00 | 161.02 | 161.35 | 161.35 | 930,096 |
| 2025-03-24 | 166.92 | 169.26 | 165.83 | 166.98 | 166.98 | 674,632 |
| 2025-03-21 | 162.94 | 167.94 | 162.68 | 167.28 | 167.28 | 1,638,932 |
| 2025-03-20 | 170.92 | 171.71 | 164.55 | 165.35 | 165.35 | 1,542,116 |
| 2025-03-19 | 176.06 | 178.81 | 173.20 | 173.88 | 173.88 | 1,072,602 |
| 2025-03-18 | 175.11 | 177.12 | 173.13 | 176.94 | 176.94 | 1,011,933 |
| 2025-03-17 | 171.03 | 175.60 | 170.54 | 175.01 | 175.01 | 1,013,270 |
| 2025-03-14 | 168.11 | 171.63 | 168.11 | 171.04 | 171.04 | 1,034,089 |
| 2025-03-13 | 169.36 | 172.25 | 166.85 | 166.93 | 166.93 | 1,129,959 |
| 2025-03-12 | 167.50 | 171.19 | 165.35 | 170.59 | 170.59 | 976,218 |
| 2025-03-11 | 173.14 | 175.07 | 165.67 | 166.63 | 166.63 | 1,209,678 |
| 2025-03-10 | 173.78 | 181.44 | 173.78 | 175.12 | 175.12 | 1,516,893 |
| 2025-03-07 | 168.50 | 177.24 | 168.10 | 175.92 | 175.92 | 1,169,106 |
| 2025-03-06 | 166.16 | 170.61 | 164.16 | 169.27 | 169.27 | 1,171,427 |
| 2025-03-05 | 164.69 | 167.99 | 164.36 | 167.55 | 167.55 | 892,150 |
| 2025-03-04 | 164.07 | 166.71 | 162.00 | 164.31 | 164.31 | 1,173,204 |
| 2025-03-03 | 165.89 | 166.72 | 162.18 | 163.50 | 163.50 | 1,389,693 |
| 2025-02-28 | 164.64 | 165.82 | 163.71 | 165.31 | 165.31 | 4,191,692 |
| 2025-02-27 | 166.81 | 167.96 | 163.42 | 164.88 | 164.88 | 1,800,894 |
| 2025-02-26 | 167.00 | 170.44 | 165.77 | 167.96 | 167.96 | 1,524,859 |
| 2025-02-25 | 170.64 | 172.43 | 165.99 | 167.10 | 167.10 | 2,140,574 |
| 2025-02-24 | 166.41 | 172.45 | 165.59 | 170.51 | 170.51 | 1,382,609 |
| 2025-02-21 | 162.39 | 165.05 | 161.30 | 163.02 | 163.02 | 1,216,586 |
| 2025-02-20 | 165.00 | 168.02 | 161.47 | 162.25 | 162.25 | 1,804,677 |
| 2025-02-19 | 159.28 | 166.44 | 155.15 | 165.00 | 165.00 | 1,985,232 |
| 2025-02-18 | 151.59 | 155.69 | 151.18 | 154.39 | 154.39 | 1,909,998 |
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.