Charles River Laboratories International, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 195.42 | 196.00 | 183.35 | 187.74 | 187.74 | 1,499,025 |
| 2024-11-14 | 206.50 | 208.10 | 195.97 | 196.90 | 196.90 | 974,396 |
| 2024-11-13 | 216.12 | 217.75 | 205.55 | 206.54 | 206.54 | 981,957 |
| 2024-11-12 | 220.00 | 221.60 | 213.35 | 215.94 | 215.94 | 756,423 |
| 2024-11-11 | 217.67 | 222.10 | 217.00 | 220.69 | 220.69 | 774,726 |
| 2024-11-08 | 210.29 | 216.15 | 208.52 | 215.39 | 215.39 | 625,749 |
| 2024-11-07 | 215.75 | 217.60 | 209.97 | 210.29 | 210.29 | 852,790 |
| 2024-11-06 | 228.99 | 230.02 | 208.55 | 214.20 | 214.20 | 2,284,545 |
| 2024-11-05 | 180.89 | 189.18 | 180.50 | 188.68 | 188.68 | 997,754 |
| 2024-11-04 | 179.93 | 185.86 | 179.93 | 182.48 | 182.48 | 519,209 |
| 2024-11-01 | 180.40 | 184.04 | 179.46 | 180.96 | 180.96 | 830,357 |
| 2024-10-31 | 178.91 | 181.23 | 176.48 | 178.58 | 178.58 | 1,032,095 |
| 2024-10-30 | 181.19 | 186.37 | 180.24 | 181.39 | 181.39 | 792,289 |
| 2024-10-29 | 186.00 | 186.46 | 182.22 | 184.00 | 184.00 | 692,472 |
| 2024-10-28 | 185.21 | 188.00 | 184.26 | 186.52 | 186.52 | 506,517 |
| 2024-10-25 | 184.15 | 184.55 | 181.53 | 182.12 | 182.12 | 501,310 |
| 2024-10-24 | 185.00 | 186.32 | 180.22 | 182.73 | 182.73 | 1,053,470 |
| 2024-10-23 | 185.54 | 188.06 | 184.16 | 186.63 | 186.63 | 610,694 |
| 2024-10-22 | 191.01 | 191.01 | 180.75 | 185.94 | 185.94 | 1,196,991 |
| 2024-10-21 | 196.60 | 197.64 | 194.91 | 195.04 | 195.04 | 592,577 |
| 2024-10-18 | 199.14 | 200.52 | 195.76 | 197.77 | 197.77 | 707,810 |
| 2024-10-17 | 198.07 | 198.60 | 195.55 | 197.78 | 197.78 | 695,481 |
| 2024-10-16 | 192.79 | 197.04 | 192.63 | 195.11 | 195.11 | 516,515 |
| 2024-10-15 | 191.97 | 198.57 | 191.97 | 193.87 | 193.87 | 553,746 |
| 2024-10-14 | 192.49 | 194.14 | 190.32 | 193.14 | 193.14 | 448,189 |
| 2024-10-11 | 191.29 | 194.74 | 190.50 | 192.97 | 192.97 | 365,646 |
| 2024-10-10 | 185.50 | 196.25 | 185.50 | 191.43 | 191.43 | 828,903 |
| 2024-10-09 | 188.00 | 189.45 | 186.03 | 187.70 | 187.70 | 523,426 |
| 2024-10-08 | 188.90 | 189.50 | 186.68 | 186.83 | 186.83 | 718,445 |
| 2024-10-07 | 187.99 | 189.50 | 185.97 | 189.22 | 189.22 | 879,612 |
| 2024-10-04 | 194.35 | 194.35 | 189.88 | 190.74 | 190.74 | 544,364 |
| 2024-10-03 | 191.32 | 193.90 | 189.38 | 189.59 | 189.59 | 855,158 |
| 2024-10-02 | 191.01 | 194.82 | 189.33 | 192.90 | 192.90 | 675,063 |
| 2024-10-01 | 194.88 | 194.88 | 191.50 | 194.08 | 194.08 | 460,600 |
| 2024-09-30 | 196.92 | 198.98 | 194.20 | 196.97 | 196.97 | 505,614 |
| 2024-09-27 | 199.58 | 201.67 | 197.08 | 198.31 | 198.31 | 486,055 |
| 2024-09-26 | 196.31 | 199.26 | 194.50 | 198.26 | 198.26 | 615,229 |
| 2024-09-25 | 200.49 | 200.90 | 190.72 | 192.90 | 192.90 | 1,048,750 |
| 2024-09-24 | 205.01 | 205.01 | 199.88 | 200.62 | 200.62 | 791,970 |
| 2024-09-23 | 207.00 | 207.00 | 203.24 | 203.77 | 203.77 | 629,493 |
| 2024-09-20 | 207.58 | 208.03 | 203.32 | 205.79 | 205.79 | 1,173,086 |
| 2024-09-19 | 212.29 | 213.61 | 208.78 | 209.62 | 209.62 | 707,868 |
| 2024-09-18 | 207.11 | 211.96 | 204.00 | 206.10 | 206.10 | 526,841 |
| 2024-09-17 | 205.13 | 208.09 | 204.62 | 206.21 | 206.21 | 515,511 |
| 2024-09-16 | 200.00 | 205.00 | 199.31 | 203.73 | 203.73 | 794,753 |
| 2024-09-13 | 195.06 | 198.94 | 194.89 | 198.61 | 198.61 | 486,996 |
| 2024-09-12 | 193.67 | 195.00 | 189.63 | 194.32 | 194.32 | 444,399 |
| 2024-09-11 | 189.06 | 194.14 | 187.87 | 193.59 | 193.59 | 640,655 |
| 2024-09-10 | 187.76 | 193.29 | 186.21 | 190.02 | 190.02 | 779,364 |
| 2024-09-09 | 188.43 | 190.78 | 187.11 | 188.16 | 188.16 | 458,138 |
| 2024-09-06 | 191.10 | 191.66 | 186.56 | 187.96 | 187.96 | 526,484 |
| 2024-09-05 | 192.00 | 192.75 | 187.10 | 191.19 | 191.19 | 633,289 |
| 2024-09-04 | 192.01 | 192.43 | 190.18 | 191.77 | 191.77 | 817,983 |
| 2024-09-03 | 195.24 | 198.58 | 191.40 | 192.04 | 192.04 | 861,866 |
| 2024-08-30 | 200.22 | 200.22 | 194.55 | 197.75 | 197.75 | 635,625 |
| 2024-08-29 | 199.13 | 202.38 | 197.61 | 199.29 | 199.29 | 448,501 |
| 2024-08-28 | 202.74 | 202.84 | 196.25 | 196.96 | 196.96 | 607,445 |
| 2024-08-27 | 203.98 | 204.28 | 200.61 | 203.30 | 203.30 | 346,107 |
| 2024-08-26 | 206.00 | 206.33 | 202.81 | 204.60 | 204.60 | 400,615 |
| 2024-08-23 | 204.99 | 205.76 | 201.92 | 205.27 | 205.27 | 595,201 |
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.