Charles River Laboratories International Inc $57.09

down -0.53


17/4/2014 06:40 PM  |  NYSE : CRL  
Industries : Health Services / Medical Laboratories & Research
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRL historical data

Date Open High Low Close Volume
4/17/201457.5458.2556.9557.09377,734
4/16/201457.4157.9257.0157.62232,846
4/15/201456.6657.4655.3856.80451,951
4/14/201456.7257.5555.9056.59339,149
4/11/201456.9657.8556.0956.36420,819
4/10/201459.2859.2857.1457.42533,550
4/9/201458.3459.0557.9059.01500,402
4/8/201457.0458.2956.8158.25905,132
4/7/201457.6257.6356.0156.87939,883
4/4/201461.8061.8057.4657.80962,098
4/3/201461.4461.6160.5861.47630,787
4/2/201461.5361.9260.9861.40312,138
4/1/201460.4761.3160.4761.25434,587
3/31/201459.6060.5759.1360.34345,769
3/28/201459.7760.4559.0959.39251,541
3/27/201460.0060.2459.0059.54327,963
3/26/201460.9061.2059.9360.00560,321
3/25/201460.9562.2060.4260.60787,307
3/24/201460.8961.3259.1660.53429,644
3/21/201462.0962.1760.5660.83863,977
3/20/201461.6862.2661.4962.01510,251
3/19/201462.1062.5061.5362.00823,810
3/18/201461.0462.5061.0361.85635,105
3/17/201460.7961.6060.7961.09597,367
3/14/201459.6161.1559.3360.73509,657
3/13/201460.6661.1559.2259.48844,536
3/12/201457.9160.4357.6260.331,405,750
3/11/201457.8758.6257.7158.05339,067
3/10/201457.4258.0657.2857.95333,714
3/7/201458.4058.4257.0357.55767,876
3/6/201458.4658.9158.0658.16470,495
3/5/201459.0959.0958.2658.31309,982
3/4/201458.6659.2158.4959.01605,354
3/3/201458.7059.0858.0658.20602,746
2/28/201460.2760.7258.8559.41421,532
2/27/201459.2560.6759.2160.50913,453
2/26/201458.7959.5058.2259.49600,453
2/25/201458.7758.9257.8458.78412,751
2/24/201459.0559.4958.5958.78319,412
2/21/201459.1459.9558.5459.15482,342
2/20/201458.2659.0657.7958.99436,101
2/19/201458.1758.7558.0158.09304,033
2/18/201458.0058.4657.8458.13470,332
2/14/201458.4359.0057.9458.28516,079
2/13/201457.4158.8657.4158.38663,059
2/12/201456.7957.8255.9557.581,020,320
2/11/201458.6658.6657.7357.99752,325
2/10/201458.1158.5457.6758.49642,773
2/7/201457.9558.3857.8358.11598,555
2/6/201457.1058.9156.7857.811,045,690
2/5/201455.3657.0054.9256.971,148,540
2/4/201455.3155.7454.8655.37706,843
2/3/201456.2456.4554.5354.99863,603
1/31/201456.9157.5656.4556.53480,368
1/30/201456.8957.6756.5957.56602,023
1/29/201456.8857.3656.3956.42642,564
1/28/201457.1157.3656.7656.83464,827
1/27/201457.0357.8356.4057.02803,172
1/24/201457.8357.9856.8756.99416,562
1/23/201458.1458.3057.4357.97521,044
1/22/201458.7058.8157.8358.28516,332
1/21/201458.8959.3558.4558.70258,717
1/17/201458.9759.1758.5258.70351,995
1/16/201458.7159.4458.7159.19279,197
1/15/201458.7959.2158.4058.78374,581
1/14/201457.9158.7857.9158.57477,303
1/13/201457.1259.5756.8757.991,438,430
1/10/201456.4156.9456.1556.86582,992
1/9/201456.2356.8855.9756.44385,996
1/8/201456.3057.1255.8156.02895,950
1/7/201453.5956.5953.5956.301,690,240
1/6/201453.4253.6852.7652.98709,207
1/3/201453.1153.8453.1153.46390,380
1/2/201452.5753.3652.4152.88580,526
12/31/201353.5953.6052.7353.04408,903
12/30/201353.2153.5052.8853.36197,723
12/27/201353.2953.6253.0453.33176,108
12/26/201353.3953.5652.6353.25181,144
12/24/201352.9953.4652.8153.19159,072
12/23/201352.7253.0952.2452.95437,712
12/20/201352.4353.1452.3452.75810,175
12/19/201352.6152.9952.1052.29423,374
12/18/201352.2552.9151.9952.78438,741
12/17/201352.8952.8952.0952.17309,854
12/16/201352.4353.2452.4352.80284,131
12/13/201352.5452.7052.1252.54293,173
12/12/201352.1552.5951.9452.36276,924
12/11/201353.5053.8152.1152.15451,433
12/10/201352.6353.1852.3452.62238,214
12/9/201352.8853.0352.3852.88394,439
12/6/201352.3053.0152.1952.92451,318
12/5/201351.6652.2651.0552.06345,884
12/4/201351.7152.0751.2451.77330,503
12/3/201351.8752.3651.4051.65387,793
12/2/201352.2252.9851.9152.07421,947
11/29/201352.0752.3151.7352.17120,288
11/27/201352.3952.3952.0052.04225,387
11/26/201352.3752.5652.1852.28289,931
11/25/201352.1452.7252.0552.45348,732
11/22/201351.5952.4651.5052.11527,712
Trading Center