$59.83 -0.68 (%) Charles River Laboratories International Inc - NYSE

Sep. 23, 2014 | 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
9/22/201460.3961.1760.2060.51277,005
9/19/201461.1061.4960.2560.47585,686
9/18/201460.9061.1060.3861.07181,118
9/17/201460.7261.0060.3860.59195,633
9/16/201460.2860.6859.6760.50320,466
9/15/201460.7060.7059.8960.26263,155
9/12/201460.6560.8360.3160.64338,872
9/11/201460.4260.9560.2460.79216,662
9/10/201459.9160.7259.4860.72318,263
9/9/201460.2660.6559.7559.76382,666
9/8/201460.1260.5959.5160.41308,200
9/5/201461.3261.4960.0860.26261,931
9/4/201460.4861.4360.1861.20536,630
9/3/201459.0360.2759.0360.25337,583
9/2/201459.0959.4458.6058.99615,106
8/29/201459.9060.0059.0959.10334,830
8/28/201459.7459.9459.4359.91271,793
8/27/201460.3560.6659.6859.81219,426
8/26/201459.6760.4959.5860.45395,174
8/25/201459.4759.8659.0159.66301,967
8/22/201459.2159.3458.8459.11209,959
8/21/201459.5059.6858.7559.02301,801
8/20/201459.6459.6459.0159.47208,246
8/19/201459.6059.8559.3259.68173,755
8/18/201459.2859.6658.9159.44308,569
8/15/201459.0559.5458.2359.05398,643
8/14/201458.6359.2058.4458.79367,038
8/13/201458.9459.3457.6158.60874,541
8/12/201456.8158.8656.7658.72828,887
8/11/201456.8557.0856.2256.75357,389
8/8/201456.6856.8855.9456.79583,830
8/7/201456.3357.0154.8456.501,279,432
8/6/201453.0554.2452.7953.79487,324
8/5/201453.0753.8552.3953.30557,140
8/4/201453.5953.7852.6153.22317,293
8/1/201454.1254.4653.1353.52421,726
7/31/201455.4255.6654.2054.21433,174
7/30/201455.6556.3355.4755.91787,493
7/29/201454.1955.6654.1955.22503,005
7/28/201453.9054.3953.5554.23333,077
7/25/201453.7254.0053.3453.85386,674
7/24/201453.6954.0753.1553.74461,284
7/23/201453.5454.0453.1053.67332,828
7/22/201452.7454.5052.7253.41425,944
7/21/201452.6552.9352.3352.60181,181
7/18/201452.3353.0452.2952.81234,885
7/17/201452.5253.3152.1452.24329,600
7/16/201453.2753.2752.5052.78349,169
7/15/201453.4153.9652.5053.09427,725
7/14/201453.1253.6552.6453.38542,180
7/11/201453.3853.5552.0252.61556,927
7/10/201452.6153.7052.5153.52330,944
7/9/201453.0053.5752.5653.31303,929
7/8/201453.9853.9853.0553.18465,871
7/7/201454.3654.7654.0254.15276,082
7/3/201454.2655.1053.8854.33637,505
7/2/201454.1954.7254.0854.15442,248
7/1/201453.6954.5853.6254.06415,168
6/30/201452.6253.5752.3653.52398,820
6/27/201453.0453.4152.6252.72364,779
6/26/201453.9253.9252.7853.24198,473
6/25/201452.9553.8752.9453.76301,607
6/24/201453.5753.9753.0053.12304,732
6/23/201454.3754.7853.3353.83596,471
6/20/201453.8354.8753.7154.34506,295
6/19/201454.1654.3253.4453.87422,220
6/18/201453.9854.2653.6554.03281,840
6/17/201454.0054.4753.7054.00327,069
6/16/201454.3655.1854.0654.12209,937
6/13/201454.5754.5753.9454.45271,538
6/12/201454.3354.8054.0854.41193,415
6/11/201454.4254.5053.9854.46286,641
6/10/201454.8555.0554.2654.71163,666
6/9/201454.6655.2454.6154.98204,787
6/6/201455.0955.1354.3754.81218,318
6/5/201454.5655.6954.4755.01311,795
6/4/201453.9754.7453.7754.50361,336
6/3/201453.1654.4353.0354.14350,387
6/2/201453.5953.6652.7653.48372,607
5/30/201453.6154.4853.3753.58467,586
5/29/201453.6753.7453.2353.61328,896
5/28/201454.0854.2053.5053.60364,193
5/27/201453.8754.2253.7154.03498,200
5/23/201453.6154.1453.2553.73323,194
5/22/201453.3354.0452.8253.50380,719
5/21/201453.2454.0753.0553.39535,222
5/20/201454.0654.4752.9253.16904,972
5/19/201453.2954.7853.2954.02563,573
5/16/201453.8453.9652.9653.24732,556
5/15/201453.6153.7652.8653.68547,494
5/14/201453.7654.4553.3853.83597,640
5/13/201454.0054.4553.5553.94561,212
5/12/201453.7054.2753.4453.93533,124
5/9/201452.2253.6851.9453.39655,543
5/8/201452.0553.2551.9952.311,078,561
5/7/201451.1752.3551.1252.291,372,364
5/6/201450.7551.9350.5050.961,049,082
5/5/201450.3751.4149.8651.16833,436
5/2/201451.3351.4149.6050.741,771,535
5/1/201454.2955.0050.6451.451,984,981
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center