$72.62 +0.05 (%) Charles River Laboratories International Inc - NYSE

May. 22, 2015 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRL historical data

Date Open High Low Close Volume
5/21/201572.4872.8571.8472.57291,653
5/20/201571.7072.7970.8572.44336,146
5/19/201571.9172.2471.2971.69270,978
5/18/201570.5471.8070.4371.73267,142
5/15/201571.5971.5970.2470.54317,883
5/14/201570.8271.6069.9571.39357,411
5/13/201570.4270.9169.9370.39428,632
5/12/201570.0070.2769.1769.88292,052
5/11/201570.4970.9270.0470.49357,481
5/8/201570.4771.0369.9070.48418,864
5/7/201570.3071.1869.6569.77348,503
5/6/201570.2470.7869.5170.29412,713
5/5/201571.9472.3270.0270.39427,739
5/4/201571.9973.3271.3071.94757,072
5/1/201568.7970.6568.5970.621,396,347
4/30/201572.5472.5468.9769.162,178,735
4/29/201575.3376.9075.1076.25576,437
4/28/201577.2277.5474.2675.81632,946
4/27/201578.0678.0976.0376.87795,272
4/24/201578.2178.2177.1677.40494,431
4/23/201578.0578.3677.5877.89332,630
4/22/201578.5078.9077.2178.06525,067
4/21/201579.1579.2178.4178.59280,784
4/20/201578.6279.0077.8478.54244,905
4/17/201577.9378.4477.0878.26460,284
4/16/201578.5579.1778.1178.24223,543
4/15/201579.0079.2578.4978.71282,075
4/14/201578.9479.2078.0778.81201,283
4/13/201578.6779.3978.4779.07265,287
4/10/201578.9979.4278.6178.77255,588
4/9/201578.4579.3978.0079.04338,495
4/8/201577.5178.6477.4878.45580,984
4/7/201577.6579.2877.6377.66664,523
4/6/201577.5079.1177.5078.671,009,371
4/2/201578.8779.3877.7177.85847,218
4/1/201579.1579.4477.2678.69596,144
3/31/201579.2679.9079.1479.29470,475
3/30/201579.8080.3079.2879.83397,198
3/27/201579.1380.2678.8979.61303,677
3/26/201576.9479.7276.1579.01661,672
3/25/201582.1582.4978.0278.07779,103
3/24/201583.3083.4581.3581.82799,534
3/23/201583.8084.1483.2283.31391,386
3/20/201584.3484.6983.9284.081,032,057
3/19/201581.9584.2181.9384.20636,311
3/18/201581.9082.4681.1781.95522,699
3/17/201581.6582.0780.8881.90345,859
3/16/201580.5082.2280.4881.97490,373
3/13/201579.9880.5879.6480.19327,862
3/12/201579.7180.5079.5980.29654,931
3/11/201578.4179.5577.7379.50533,875
3/10/201577.9078.9377.1578.40517,796
3/9/201577.0178.1676.6578.15639,630
3/6/201577.4877.6876.3576.77317,172
3/5/201576.8077.9676.7677.70518,164
3/4/201575.5076.6575.3376.61434,725
3/3/201575.9476.1675.0875.62529,183
3/2/201576.5477.1676.3576.75382,239
2/27/201576.7377.1776.5976.67337,259
2/26/201576.7677.1476.2676.77331,136
2/25/201576.0977.0175.5376.80469,561
2/24/201576.6576.7175.5276.30385,229
2/23/201576.1077.1075.8176.72436,268
2/20/201574.8876.3674.5576.18717,708
2/19/201574.6275.0073.9474.85541,568
2/18/201573.9874.6373.1874.60752,769
2/17/201573.5973.8972.8373.75526,093
2/13/201574.0074.3873.4173.61531,813
2/12/201573.9874.4873.4073.94865,457
2/11/201572.2573.4870.5073.141,237,715
2/10/201568.1869.9868.1869.70535,462
2/9/201569.5369.7768.7568.80299,696
2/6/201570.1270.5069.0469.55278,261
2/5/201569.4470.4068.9770.31251,593
2/4/201569.2869.7468.4369.07395,439
2/3/201569.0269.8368.4369.78382,533
2/2/201569.5069.5868.0968.89421,647
1/30/201569.5970.4769.0069.35233,170
1/29/201569.8970.1768.3869.76323,685
1/28/201570.2370.5569.3869.69313,016
1/27/201569.9970.6369.7470.17310,647
1/26/201568.6570.7368.4470.59369,649
1/23/201568.9869.6268.7268.79574,980
1/22/201568.3168.6267.2268.36528,634
1/21/201567.9368.5567.3067.47297,434
1/20/201568.6568.9867.2568.16275,493
1/16/201567.9869.0067.9168.21520,443
1/15/201568.8469.1767.4867.80320,027
1/14/201568.4569.0667.9968.76517,983
1/13/201568.0169.1468.0168.89515,326
1/12/201568.0768.0767.0067.39465,844
1/9/201566.7067.2066.0666.73519,143
1/8/201566.3267.2266.3266.56640,598
1/7/201565.0066.2564.5666.20547,810
1/6/201564.4864.9963.4964.65556,873
1/5/201563.5564.8063.2264.38373,620
1/2/201563.8664.6863.4263.88201,631
12/31/201464.2865.0963.5963.64193,789
12/30/201464.3064.5463.6964.14142,781
12/29/201464.1264.6563.4764.44149,315
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center