Charles River Laboratories Intl (NY: CRL )

270.89 +1.52 (+0.56%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 36.51 36.69 36.23 36.34 649,105 -0.14(-0.38%)
Jan 28, 2010 37.45 37.45 36.48 36.48 958,451 -0.89(-2.38%)
Jan 27, 2010 36.64 37.55 36.44 37.37 831,706 +0.55(+1.49%)
Jan 26, 2010 36.47 36.99 36.21 36.82 576,462 +0.25(+0.68%)
Jan 25, 2010 36.61 36.65 36.00 36.57 567,016 +0.11(+0.30%)
Jan 22, 2010 37.22 37.42 36.45 36.46 558,907 -0.71(-1.91%)
Jan 21, 2010 37.46 37.71 37.08 37.17 715,538 -0.15(-0.40%)
Jan 20, 2010 37.61 38.05 36.73 37.32 835,324 -0.64(-1.69%)
Jan 19, 2010 37.32 38.01 37.23 37.96 609,037 +0.56(+1.50%)
Jan 15, 2010 37.49 37.40 37.40 37.40 569,100 -0.04(-0.11%)
Jan 14, 2010 38.25 38.25 37.27 37.44 1,015,132 -0.77(-2.02%)
Jan 13, 2010 36.10 39.07 35.99 38.21 2,602,167 +2.21(+6.14%)
Jan 12, 2010 34.50 36.10 34.25 36.00 2,088,930 +1.26(+3.63%)
Jan 11, 2010 34.50 35.23 34.45 34.74 686,490 +0.35(+1.02%)
Jan 08, 2010 34.22 35.08 34.13 34.39 981,975 -0.23(-0.66%)
Jan 07, 2010 34.21 34.65 33.74 34.62 1,077,298 +1.31(+3.93%)
Jan 06, 2010 33.72 33.77 32.97 33.31 1,066,870 -0.45(-1.33%)
Jan 05, 2010 33.60 33.79 33.35 33.76 553,182 +0.19(+0.57%)
Jan 04, 2010 33.74 33.81 33.26 33.57 1,000,551 -0.12(-0.36%)
Dec 31, 2009 33.85 33.69 33.69 33.69 528,300 -0.14(-0.41%)
Dec 30, 2009 33.69 33.93 33.54 33.83 336,354 +0.13(+0.39%)
Dec 29, 2009 33.23 33.71 33.22 33.70 396,117 +0.40(+1.20%)
Dec 28, 2009 32.90 33.32 32.74 33.30 279,193 +0.34(+1.03%)
Dec 24, 2009 32.87 32.96 32.68 32.96 75,814 +0.22(+0.67%)
Dec 23, 2009 32.37 32.80 32.33 32.74 347,344 +0.28(+0.86%)
Dec 22, 2009 31.96 32.46 31.96 32.46 305,520 +0.46(+1.44%)
Dec 21, 2009 31.54 32.23 31.54 32.00 679,889 +0.53(+1.68%)
Dec 18, 2009 31.47 31.90 31.35 31.47 1,324,787 +0.10(+0.32%)
Dec 17, 2009 31.94 31.97 31.36 31.37 472,556 -0.65(-2.03%)
Dec 16, 2009 32.53 32.59 31.95 32.02 560,052 -0.49(-1.51%)
Dec 15, 2009 32.35 32.59 32.10 32.51 358,315 +0.08(+0.25%)
Dec 14, 2009 32.51 32.58 32.28 32.43 1,163,351 +1.23(+3.94%)
Dec 11, 2009 31.84 31.98 30.95 31.20 963,357 -0.63(-1.98%)
Dec 10, 2009 31.67 31.95 31.53 31.83 555,460 +0.18(+0.57%)
Dec 09, 2009 32.03 32.06 31.42 31.65 681,395 -0.31(-0.97%)
Dec 08, 2009 32.52 32.66 31.89 31.96 520,695 -0.64(-1.96%)
Dec 07, 2009 32.73 32.87 32.34 32.60 550,862 -0.28(-0.85%)
Dec 04, 2009 33.27 33.42 32.62 32.88 345,366 -0.18(-0.54%)
Dec 03, 2009 33.45 33.53 33.05 33.06 608,017 -0.27(-0.81%)
Dec 02, 2009 32.90 33.34 32.52 33.33 595,428 +0.55(+1.68%)
Dec 01, 2009 32.32 32.80 32.18 32.78 673,620 +0.63(+1.96%)
Nov 30, 2009 32.46 32.61 32.00 32.15 566,683 -0.44(-1.35%)
Nov 27, 2009 32.20 32.87 32.08 32.59 176,767 -0.25(-0.76%)
Nov 25, 2009 32.39 32.87 32.32 32.84 421,726 +0.44(+1.36%)
Nov 24, 2009 32.57 32.79 32.28 32.40 630,380 -0.19(-0.58%)
Nov 23, 2009 32.65 33.16 32.41 32.59 685,820 +0.15(+0.46%)
Nov 20, 2009 32.22 32.53 32.16 32.44 596,285 +0.16(+0.50%)
Nov 19, 2009 32.07 32.43 31.98 32.28 518,728 -0.05(-0.15%)
Nov 18, 2009 32.31 32.44 31.97 32.33 1,179,588 -0.07(-0.22%)
Nov 17, 2009 32.27 32.59 32.20 32.40 923,704 +0.07(+0.22%)
Nov 16, 2009 32.71 32.93 32.18 32.33 831,181 -0.31(-0.95%)
Nov 13, 2009 32.58 32.95 32.44 32.64 584,285 +0.08(+0.25%)
Nov 12, 2009 32.95 33.22 32.50 32.56 698,697 -0.30(-0.91%)
Nov 11, 2009 33.22 33.40 32.59 32.86 1,173,564 -0.24(-0.73%)
Nov 10, 2009 33.60 33.92 32.96 33.10 1,405,453 -0.59(-1.75%)
Nov 09, 2009 33.71 34.21 33.40 33.69 1,106,883 -0.70(-2.04%)
Nov 06, 2009 34.18 34.62 34.00 34.39 502,165 -0.14(-0.41%)
Nov 05, 2009 34.14 34.66 33.79 34.53 882,425 +0.46(+1.35%)
Nov 04, 2009 34.61 35.78 33.00 34.07 3,040,023 -3.03(-8.17%)
Nov 03, 2009 36.60 37.28 36.54 37.10 828,916 +0.34(+0.92%)
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.