Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 155.02 | 155.02 | 151.92 | 151.99 | 151.99 | 841,132 |
| 2025-02-13 | 155.02 | 155.30 | 152.35 | 153.17 | 153.17 | 901,107 |
| 2025-02-12 | 152.39 | 154.73 | 150.79 | 154.00 | 154.00 | 1,278,385 |
| 2025-02-11 | 157.37 | 158.48 | 154.01 | 154.90 | 154.90 | 946,154 |
| 2025-02-10 | 163.98 | 164.32 | 157.41 | 159.89 | 159.89 | 1,709,860 |
| 2025-02-07 | 166.85 | 166.86 | 163.00 | 163.79 | 163.79 | 564,421 |
| 2025-02-06 | 167.18 | 168.84 | 164.93 | 166.27 | 166.27 | 1,048,530 |
| 2025-02-05 | 165.84 | 166.12 | 163.12 | 165.87 | 165.87 | 671,049 |
| 2025-02-04 | 162.14 | 169.67 | 161.43 | 163.12 | 163.12 | 1,476,691 |
| 2025-02-03 | 161.80 | 164.28 | 160.00 | 161.62 | 161.62 | 835,467 |
| 2025-01-31 | 166.07 | 167.09 | 164.38 | 164.76 | 164.76 | 623,022 |
| 2025-01-30 | 164.00 | 166.20 | 161.69 | 165.57 | 165.57 | 896,172 |
| 2025-01-29 | 163.00 | 163.00 | 159.65 | 161.64 | 161.64 | 560,891 |
| 2025-01-28 | 167.47 | 167.47 | 163.16 | 163.64 | 163.64 | 534,051 |
| 2025-01-27 | 166.55 | 168.55 | 164.92 | 165.84 | 165.84 | 875,401 |
| 2025-01-24 | 167.91 | 168.15 | 164.71 | 164.97 | 164.97 | 836,534 |
| 2025-01-23 | 168.90 | 169.01 | 164.02 | 166.86 | 166.86 | 970,886 |
| 2025-01-22 | 167.87 | 170.83 | 166.82 | 168.22 | 168.22 | 952,776 |
| 2025-01-21 | 165.28 | 171.75 | 165.00 | 169.81 | 169.81 | 1,356,639 |
| 2025-01-17 | 165.41 | 167.50 | 163.07 | 163.50 | 163.50 | 1,146,694 |
| 2025-01-16 | 168.62 | 168.62 | 160.85 | 165.80 | 165.80 | 2,606,421 |
| 2025-01-15 | 180.50 | 182.25 | 173.81 | 173.91 | 173.91 | 1,212,634 |
| 2025-01-14 | 179.87 | 185.00 | 175.61 | 178.08 | 178.08 | 1,867,948 |
| 2025-01-13 | 186.34 | 190.68 | 184.50 | 190.14 | 190.14 | 670,685 |
| 2025-01-10 | 183.97 | 188.26 | 183.97 | 186.12 | 186.12 | 911,473 |
| 2025-01-08 | 189.21 | 189.49 | 184.32 | 187.91 | 187.91 | 493,185 |
| 2025-01-07 | 190.86 | 193.56 | 187.98 | 189.76 | 189.76 | 807,223 |
| 2025-01-06 | 187.63 | 192.97 | 186.14 | 189.54 | 189.54 | 652,113 |
| 2025-01-03 | 183.39 | 187.10 | 181.18 | 185.80 | 185.80 | 408,850 |
| 2025-01-02 | 186.92 | 187.32 | 181.31 | 182.64 | 182.64 | 485,431 |
| 2024-12-31 | 184.40 | 185.98 | 183.29 | 184.60 | 184.60 | 322,021 |
| 2024-12-30 | 184.34 | 185.10 | 180.70 | 183.42 | 183.42 | 509,191 |
| 2024-12-27 | 185.67 | 188.32 | 184.76 | 186.16 | 186.16 | 514,777 |
| 2024-12-26 | 184.89 | 187.18 | 183.72 | 186.65 | 186.65 | 382,874 |
| 2024-12-24 | 185.11 | 186.47 | 184.46 | 186.29 | 186.29 | 231,454 |
| 2024-12-23 | 185.12 | 186.75 | 184.50 | 185.39 | 185.39 | 520,138 |
| 2024-12-20 | 181.54 | 188.04 | 181.29 | 185.77 | 185.77 | 1,139,339 |
| 2024-12-19 | 183.20 | 185.05 | 180.21 | 182.15 | 182.15 | 624,643 |
| 2024-12-18 | 190.26 | 191.61 | 182.92 | 183.16 | 183.16 | 670,800 |
| 2024-12-17 | 188.56 | 199.45 | 188.56 | 189.33 | 189.33 | 579,064 |
| 2024-12-16 | 189.72 | 193.82 | 188.99 | 190.07 | 190.07 | 728,120 |
| 2024-12-13 | 194.17 | 194.17 | 188.31 | 190.46 | 190.46 | 547,747 |
| 2024-12-12 | 192.35 | 195.36 | 191.30 | 194.27 | 194.27 | 520,800 |
| 2024-12-11 | 198.47 | 200.10 | 193.00 | 193.55 | 193.55 | 424,859 |
| 2024-12-10 | 202.72 | 202.72 | 196.50 | 197.05 | 197.05 | 415,513 |
| 2024-12-09 | 192.77 | 202.57 | 192.74 | 201.75 | 201.75 | 630,075 |
| 2024-12-06 | 193.80 | 195.37 | 190.15 | 191.81 | 191.81 | 624,664 |
| 2024-12-05 | 198.29 | 198.83 | 191.43 | 191.54 | 191.54 | 469,165 |
| 2024-12-04 | 199.67 | 201.42 | 198.31 | 199.35 | 199.35 | 436,620 |
| 2024-12-03 | 200.17 | 201.12 | 196.61 | 199.30 | 199.30 | 458,614 |
| 2024-12-02 | 200.00 | 203.01 | 198.67 | 201.25 | 201.25 | 630,456 |
| 2024-11-29 | 200.73 | 201.29 | 198.25 | 199.06 | 199.06 | 287,759 |
| 2024-11-27 | 200.05 | 202.56 | 198.23 | 199.59 | 199.59 | 249,467 |
| 2024-11-26 | 198.75 | 200.20 | 194.05 | 197.75 | 197.75 | 430,846 |
| 2024-11-25 | 198.56 | 202.87 | 198.18 | 201.30 | 201.30 | 612,725 |
| 2024-11-22 | 194.38 | 198.18 | 193.26 | 195.77 | 195.77 | 575,717 |
| 2024-11-21 | 189.20 | 194.88 | 186.62 | 194.19 | 194.19 | 502,262 |
| 2024-11-20 | 186.54 | 188.32 | 183.55 | 187.90 | 187.90 | 648,096 |
| 2024-11-19 | 185.84 | 188.38 | 183.91 | 186.10 | 186.10 | 714,433 |
| 2024-11-18 | 185.28 | 187.93 | 183.58 | 187.50 | 187.50 | 779,956 |
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.