$76.67 -0.10 (%) Charles River Laboratories International Inc - NYSE

Feb. 27, 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
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
12/26/201463.8964.9563.7864.2992,064
12/24/201463.2164.1863.0363.5941,252
12/23/201464.3464.8962.3663.26182,379
12/22/201463.8664.3963.5363.91172,561
12/19/201463.5764.3763.0463.96308,583
12/18/201463.7764.0762.7063.61317,371
12/17/201461.8462.9161.4962.88203,228
12/16/201462.2163.3161.7561.77335,265
12/15/201462.8863.4062.1762.26274,398
12/12/201462.8563.1662.3862.66339,286
12/11/201462.7163.2462.2362.98327,044
12/10/201464.1264.3662.0162.25336,836
12/9/201463.1364.4562.8164.00290,246
12/8/201463.8364.6163.5363.81350,227
12/5/201463.9964.4363.4663.91184,083
12/4/201464.4364.8363.7963.98262,668
12/3/201464.8064.9764.1764.43187,723
12/2/201464.1865.0764.0264.58142,919
12/1/201464.7865.2064.0164.18366,103
11/28/201464.8565.6164.5964.75111,913
11/26/201464.6364.9964.1464.77179,340
11/25/201465.8665.8664.2064.49175,878
11/24/201464.1765.6563.7165.59283,032
11/21/201464.3064.6463.5863.87226,926
11/20/201463.1564.1862.7063.85183,734
11/19/201463.7964.1963.3463.48246,422
11/18/201463.7964.2363.2463.94283,940
11/17/201463.5563.9863.3263.48191,051
11/14/201464.3864.3863.3263.76236,887
11/13/201464.8965.5464.2464.48242,685
11/12/201463.9265.1063.9264.88353,705
11/11/201464.1064.8063.9264.30168,918
11/10/201463.5264.4063.2963.93241,199
11/7/201463.7863.9362.8263.36316,602
11/6/201462.6163.7862.5163.73471,953
11/5/201464.5765.1762.4562.68457,003
11/4/201464.4564.6663.4864.12354,683
11/3/201464.0566.1164.0564.43991,487
10/31/201464.0564.0562.7063.16588,873
10/30/201465.0065.0061.2962.811,142,474
10/29/201463.9064.8063.6164.47386,349
10/28/201463.9564.0563.3964.05431,596
10/27/201463.6663.8662.9263.80257,912
10/24/201462.5063.6962.1563.69349,492
10/23/201462.2462.6861.9162.56322,683
10/22/201462.7162.8261.7161.83267,520
10/21/201460.7162.3560.7162.23428,253
10/20/201461.1561.4659.6660.43492,556
10/17/201460.7561.7660.4661.331,802,906
10/16/201457.6361.2957.5660.131,203,939
10/15/201455.4858.3455.4757.61610,628
10/14/201456.8757.3355.7856.53315,357
10/13/201457.1057.7556.2756.46276,597
10/10/201458.5258.9856.7156.86364,891
10/9/201459.4959.6158.3258.70250,755
10/8/201458.6359.7258.0859.58301,657
10/7/201459.6959.9558.4858.67388,916
10/6/201461.6361.8459.9159.99379,436
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center