$83.55 0.00 (%) Charles River Laboratories International Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRL historical data

Date Open High Low Close Volume
9/28/201684.0084.0082.8883.55237,205
9/27/201682.6284.0082.2783.94237,921
9/26/201682.3083.0982.0282.50251,592
9/23/201682.6683.0581.7882.76277,427
9/22/201682.1983.3381.9482.96370,375
9/21/201680.8281.8680.5481.72331,741
9/20/201680.9781.0080.2580.51280,691
9/19/201681.1881.4180.4280.47272,005
9/16/201680.8581.3380.7881.02392,887
9/15/201680.5281.5379.9381.24231,813
9/14/201679.9780.7779.5380.56466,989
9/13/201679.8580.1278.4679.62365,140
9/12/201678.1580.5678.1580.18540,901
9/9/201680.8180.9878.7478.76421,867
9/8/201682.1982.1981.3581.55450,907
9/7/201681.1582.5480.8082.08769,498
9/6/201683.1483.6680.2880.98917,783
9/2/201683.9784.7083.6284.42315,441
9/1/201683.3083.8882.8883.60189,679
8/31/201684.0784.0782.7983.21269,586
8/30/201684.1884.4683.8684.26260,541
8/29/201683.2084.2482.9984.02233,637
8/26/201682.3883.5082.3083.11378,086
8/25/201682.1683.0281.4882.32322,922
8/24/201683.6184.5681.7681.92364,471
8/23/201683.8484.5983.3483.55348,690
8/22/201682.5983.9882.5983.59218,241
8/19/201683.2483.3982.3882.66199,704
8/18/201682.7583.7982.5683.36298,062
8/17/201683.3583.5782.7982.92265,577
8/16/201683.0983.8182.8983.35528,692
8/15/201682.9583.6882.9583.29202,897
8/12/201682.9783.6082.7182.92259,641
8/11/201683.2683.5882.4583.27327,036
8/10/201684.0184.2182.8983.13263,586
8/9/201684.3684.4983.8384.15256,497
8/8/201685.7886.6884.0984.33370,969
8/5/201687.2787.3985.5385.72446,976
8/4/201686.5488.0985.7087.02512,622
8/3/201689.0489.1885.7685.96940,074
8/2/201688.2588.5686.1587.04566,875
8/1/201687.9089.0887.6788.44319,948
7/29/201687.5588.5687.1987.93262,588
7/28/201686.9687.7186.4287.50265,444
7/27/201687.8887.8886.4687.02264,895
7/26/201686.1687.9886.0787.79443,672
7/25/201686.8587.2085.9286.35296,532
7/22/201686.3087.2485.6886.78299,425
7/21/201686.2586.5685.5286.01298,909
7/20/201684.6886.5384.6886.18261,257
7/19/201685.0385.4884.2184.57317,631
7/18/201685.5385.6384.9085.15172,087
7/15/201686.1686.4885.5585.62220,554
7/14/201685.4086.1685.0586.05195,546
7/13/201686.3986.3984.9384.96465,193
7/12/201686.2086.9885.8785.97286,581
7/11/201685.5986.0385.3485.55177,414
7/8/201684.9585.8484.3885.52192,812
7/7/201683.6884.7783.6384.50224,495
7/6/201682.4483.4982.1983.46375,264
7/5/201682.9383.2781.8282.83278,466
7/1/201682.5983.8882.1283.30302,063
6/30/201680.5582.4880.3082.44513,621
6/29/201679.5880.6279.1180.60380,957
6/28/201676.9078.9976.5078.74411,733
6/27/201680.0980.1175.5475.951,161,541
6/24/201681.5582.0780.1480.35406,219
6/23/201684.0184.5083.4184.18291,724
6/22/201682.5184.6182.4583.32332,059
6/21/201682.8283.6582.2782.74342,840
6/20/201682.7683.6282.6882.89216,941
6/17/201683.1383.3281.8082.09535,819
6/16/201683.5183.9982.4583.12290,312
6/15/201684.7284.7283.5083.82262,150
6/14/201683.8784.2582.8284.13266,748
6/13/201684.1885.3284.0184.32451,407
6/10/201686.4186.4183.9084.73290,109
6/9/201685.4486.6185.4486.03392,133
6/8/201685.4885.9984.7585.72209,860
6/7/201686.0986.4885.0485.60219,560
6/6/201685.7986.4984.9386.12279,041
6/3/201687.1287.2085.5085.85357,651
6/2/201687.9587.9586.2387.45424,753
6/1/201685.7986.5585.1686.50294,684
5/31/201686.2486.5485.3085.93298,945
5/27/201685.6986.4585.2186.04378,777
5/26/201685.3585.8884.5285.52344,808
5/25/201685.4885.9084.9885.37225,394
5/24/201685.0085.6584.6085.41430,173
5/23/201684.6085.6284.3584.49260,322
5/20/201684.1884.8883.7284.59464,415
5/19/201683.6284.3582.8183.69222,736
5/18/201683.6184.5182.9083.92337,021
5/17/201683.9684.1883.0583.73433,738
5/16/201683.0484.4382.4883.96301,215
5/13/201681.3383.1181.3382.81344,837
5/12/201682.0182.5980.8181.42515,725
5/11/201684.6284.7981.9282.01490,136
5/10/201683.2484.0782.6384.01559,999
5/9/201681.1783.2880.7083.01698,148
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center