Charles River Laboratories Intl (NY: CRL )

280.18 USD -1.06 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 280.21 282.09 277.36 280.18 169,585 -1.06(-0.38%)
Jan 21, 2021 284.60 284.60 279.97 281.24 275,189 -1.70(-0.60%)
Jan 20, 2021 279.63 283.60 278.38 282.94 412,561 +4.05(+1.45%)
Jan 19, 2021 275.72 280.10 274.14 278.89 376,014 +5.17(+1.89%)
Jan 15, 2021 266.27 273.99 265.01 273.72 330,900 +6.81(+2.55%)
Jan 14, 2021 267.09 273.03 266.50 266.91 369,058 -0.58(-0.22%)
Jan 13, 2021 267.31 268.55 264.19 267.49 253,234 -0.75(-0.28%)
Jan 12, 2021 277.08 278.08 265.94 268.24 336,372 -8.07(-2.92%)
Jan 11, 2021 270.34 276.87 268.20 276.31 298,606 +5.30(+1.96%)
Jan 08, 2021 263.19 271.73 263.19 271.01 428,000 +7.85(+2.98%)
Jan 07, 2021 257.54 263.37 256.65 263.16 339,419 +8.40(+3.30%)
Jan 06, 2021 249.60 256.68 249.60 254.76 393,422 +2.17(+0.86%)
Jan 05, 2021 249.69 255.25 248.14 252.59 219,798 +2.92(+1.17%)
Jan 04, 2021 251.81 255.45 243.37 249.67 351,040 -0.19(-0.08%)
Dec 31, 2020 249.86 249.86 249.86 198,002 +1.27(+0.51%)
Dec 30, 2020 250.47 253.13 246.83 248.59 198,002 -0.05(-0.02%)
Dec 29, 2020 249.10 250.19 243.87 248.64 160,736 +1.47(+0.59%)
Dec 28, 2020 254.94 254.94 246.45 247.17 248,999 -4.54(-1.80%)
Dec 24, 2020 251.79 252.77 250.07 251.71 150,700 -0.09(-0.04%)
Dec 23, 2020 253.70 254.25 249.29 251.80 277,115 -0.82(-0.32%)
Dec 22, 2020 250.72 254.28 246.81 252.62 215,956 +1.90(+0.76%)
Dec 21, 2020 245.01 250.74 240.16 250.72 397,304 +1.75(+0.70%)
Dec 18, 2020 249.89 250.58 246.62 248.97 717,800 +1.91(+0.77%)
Dec 17, 2020 242.03 247.23 241.48 247.06 263,956 +6.90(+2.87%)
Dec 16, 2020 242.18 242.43 237.30 240.16 278,723 -2.92(-1.20%)
Dec 15, 2020 242.27 243.12 238.14 243.08 320,793 +3.01(+1.25%)
Dec 14, 2020 237.27 242.34 237.27 240.07 253,722 +3.80(+1.61%)
Dec 11, 2020 239.35 239.53 233.78 236.27 294,900 -3.50(-1.46%)
Dec 10, 2020 239.50 243.10 238.15 239.77 260,954 -0.57(-0.24%)
Dec 09, 2020 241.63 242.57 239.00 240.34 341,965 -1.75(-0.72%)
Dec 08, 2020 237.41 242.79 235.01 242.09 306,667 +5.72(+2.42%)
Dec 07, 2020 238.07 240.29 235.90 236.37 208,258 -1.05(-0.44%)
Dec 04, 2020 235.26 238.45 234.11 237.42 215,200 +2.43(+1.03%)
Dec 03, 2020 235.09 238.78 234.54 234.99 203,751 -0.47(-0.20%)
Dec 02, 2020 236.07 236.86 232.82 235.46 198,715 -1.80(-0.76%)
Dec 01, 2020 236.65 238.17 234.23 237.26 224,889 +2.74(+1.17%)
Nov 30, 2020 232.19 236.17 230.48 234.52 316,380 +4.36(+1.89%)
Nov 27, 2020 226.35 230.16 226.07 230.16 73,000 +3.81(+1.68%)
Nov 25, 2020 225.25 226.85 224.52 226.35 188,900 +1.67(+0.74%)
Nov 24, 2020 232.09 232.28 224.06 224.68 265,374 -7.33(-3.16%)
Nov 23, 2020 232.67 233.95 230.50 232.01 220,668 -0.53(-0.23%)
Nov 20, 2020 232.81 235.74 231.44 232.54 288,000 -0.92(-0.39%)
Nov 19, 2020 234.47 235.88 232.60 233.46 190,291 -0.65(-0.28%)
Nov 18, 2020 236.50 237.29 233.83 234.11 208,323 -1.87(-0.79%)
Nov 17, 2020 237.39 237.80 233.20 235.98 209,443 -2.02(-0.85%)
Nov 16, 2020 238.18 242.00 236.73 238.00 260,630 -1.01(-0.42%)
Nov 13, 2020 238.42 240.16 234.31 239.01 264,600 +1.55(+0.65%)
Nov 12, 2020 236.58 238.14 235.55 237.46 386,735 +1.80(+0.76%)
Nov 11, 2020 231.97 235.86 230.92 235.66 314,871 +6.92(+3.03%)
Nov 10, 2020 236.00 236.00 224.31 228.74 437,959 -8.52(-3.59%)
Nov 09, 2020 256.83 257.88 235.97 237.26 523,954 -13.40(-5.35%)
Nov 06, 2020 252.00 252.70 248.77 250.66 208,400 -0.92(-0.37%)
Nov 05, 2020 253.79 254.45 249.80 251.58 370,399 +2.31(+0.93%)
Nov 04, 2020 240.50 252.12 240.50 249.27 680,384 +11.82(+4.98%)
Nov 03, 2020 234.99 238.42 234.00 237.45 252,173 +4.63(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.