$86.04 +0.52 (%) Charles River Laboratories International Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRL historical data

Date Open High Low Close Volume
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
5/6/201680.2881.2279.9680.89463,904
5/5/201679.3280.9878.8180.75481,564
5/4/201678.8080.7977.0579.01931,651
5/3/201679.3079.8176.5478.80967,170
5/2/201679.6480.0678.6879.40611,009
4/29/201679.4379.8778.3879.27330,777
4/28/201680.6381.5979.9280.03369,548
4/27/201681.3681.8180.6581.53272,225
4/26/201681.9582.3580.4781.50319,759
4/25/201681.1482.3380.4281.67388,155
4/22/201680.8881.3480.1580.99208,425
4/21/201680.4181.1080.0780.82187,118
4/20/201679.3880.6978.8380.25363,767
4/19/201681.5781.8079.2079.35488,753
4/18/201680.3182.3880.2781.53955,938
4/15/201680.6080.8780.0180.47599,023
4/14/201680.5981.0079.9780.54370,859
4/13/201679.9980.7479.5080.72600,760
4/12/201679.8580.0978.9979.55518,081
4/11/201682.2582.2579.5479.98443,242
4/8/201682.1282.2480.9481.90801,582
4/7/201681.8682.0080.4681.45420,032
4/6/201679.3882.4079.3882.23688,211
4/5/201678.6579.9278.3579.22747,312
4/4/201677.5379.9877.2179.52634,669
4/1/201675.4077.8174.1977.56449,851
3/31/201675.2776.7074.7275.94484,282
3/30/201676.0876.3575.0675.44334,185
3/29/201674.1476.1673.6176.12365,072
3/28/201674.5774.6673.4274.16423,676
3/24/201673.8575.2773.3974.33337,135
3/23/201674.7875.2774.2074.21434,559
3/22/201673.4575.0872.9774.80419,813
3/21/201673.5275.1473.4174.00475,473
3/18/201670.5975.0070.5273.891,141,199
3/17/201671.2571.4769.4170.67505,764
3/16/201670.9171.6569.6671.24618,719
3/15/201673.1273.1371.0171.07341,217
3/14/201674.5374.8773.2673.89325,458
3/11/201674.0675.1473.5774.93303,815
3/10/201674.3574.6973.0373.57315,157
3/9/201675.0875.1473.6674.08317,184
3/8/201675.1575.6374.4474.91344,217
3/7/201674.3575.9473.9275.45358,462
3/4/201674.6674.9773.7574.44552,093
3/3/201674.9274.9273.6574.59308,609
3/2/201674.4275.9374.3675.20424,896
3/1/201673.7774.7872.9074.71344,261
2/29/201673.5074.3472.9973.43556,842
2/26/201673.3673.8172.9873.70348,440
2/25/201672.9673.6271.1373.08381,920
2/24/201671.7373.1069.8272.89470,364
2/23/201672.4773.6172.4072.53302,981
2/22/201674.5474.9872.5372.97456,029
2/19/201671.7573.6270.8973.31527,000
2/18/201673.2274.5971.9972.29539,142
2/17/201673.4373.8772.2673.30550,813
2/16/201673.2674.6472.6773.13739,369
2/12/201671.8073.0269.7672.07747,600
2/11/201670.7972.6269.7870.81901,755
2/10/201669.0974.2469.0972.011,181,677
2/9/201665.8968.6965.7068.161,063,669
2/8/201669.0569.6566.0467.10849,385
2/5/201671.6172.2669.2770.061,149,875
2/4/201671.8173.5170.8071.61586,948
2/3/201672.6573.0269.6372.18662,292
2/2/201673.9774.6272.0972.35757,256
2/1/201673.9775.6373.0674.87613,127
1/29/201672.7774.3772.4874.23600,431
1/28/201675.4276.3471.9572.65954,023
1/27/201677.0077.5975.0275.15593,724
1/26/201675.8077.2574.7377.02576,809
1/25/201675.3477.1774.6475.74585,595
1/22/201674.8175.5973.6775.45866,947
1/21/201675.2675.8573.3073.88598,760
1/20/201674.6775.9971.9674.90631,935
1/19/201675.1477.0174.4975.80774,294
1/15/201673.7074.7772.3174.531,991,124
1/14/201674.4876.8773.3875.581,052,642
1/13/201677.1177.5973.7974.34629,164
1/12/201676.4378.1475.1976.65597,742
1/11/201679.5579.9674.6075.90870,213
1/8/201679.8580.6278.4878.95844,070
1/7/201678.5380.8477.3178.521,228,027
1/6/201676.9377.5375.6976.391,365,917
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center