$76.86 -0.76 (%) Charles River Laboratories International Inc - NYSE

Aug. 3, 2015 | 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
7/31/201574.4878.5073.1877.621,061,598
7/30/201566.5175.7566.3074.441,034,901
7/29/201576.5177.1675.8876.52358,915
7/28/201575.5276.4274.8276.35377,142
7/27/201574.5575.4174.1575.03365,268
7/24/201575.4176.1474.4775.12384,744
7/23/201575.9176.1175.0675.79250,407
7/22/201575.1676.6874.7875.86489,492
7/21/201575.8776.1474.0775.44339,903
7/20/201575.5376.1375.0075.83495,627
7/17/201575.2775.5774.9375.21705,275
7/16/201575.7175.7174.0975.12266,270
7/15/201574.9875.7074.4474.89375,527
7/14/201574.3775.0074.0274.71418,064
7/13/201573.9474.4373.6474.27324,268
7/10/201574.0374.0372.8073.29557,591
7/9/201570.2872.3670.2471.98528,558
7/8/201569.8570.4668.9268.92441,040
7/7/201570.2870.9769.2570.41524,111
7/6/201568.9770.4468.6670.132,009,261
7/2/201570.0070.0068.6769.54734,761
7/1/201571.1072.0169.7970.01435,290
6/30/201571.0671.2770.1570.34467,462
6/29/201571.3071.8370.1270.37526,202
6/26/201572.9272.9271.1971.69805,282
6/25/201573.2973.3772.0472.85263,489
6/24/201574.0474.3373.0273.14233,373
6/23/201574.7474.9774.2674.61201,549
6/22/201574.1674.8273.6874.73260,147
6/19/201573.4973.9672.8273.67329,157
6/18/201572.2673.9972.1373.56371,546
6/17/201572.6572.8971.9172.01347,883
6/16/201572.4673.2072.2972.38252,377
6/15/201572.3472.5371.3472.40214,429
6/12/201573.4273.5272.6472.80248,191
6/11/201573.6874.0773.5773.75271,542
6/10/201573.0774.0472.7173.45219,298
6/9/201573.2973.8572.7072.91244,698
6/8/201573.1074.0573.0973.46257,897
6/5/201572.9173.4871.9873.20174,342
6/4/201573.1173.8972.5873.15222,484
6/3/201573.0173.5672.2973.53247,938
6/2/201572.3373.0771.8272.60187,508
6/1/201572.4973.0471.7572.44309,373
5/29/201573.3073.8872.2372.34402,601
5/28/201572.7773.6572.7773.55339,552
5/27/201572.5873.0771.9972.95328,038
5/26/201572.2572.9971.7972.14282,302
5/22/201572.4572.8672.1672.62213,458
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!