$64.77 +0.28 (%) Charles River Laboratories International Inc - NYSE

Nov. 26, 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
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
10/3/201460.9762.0060.8161.36825,700
10/2/201459.4060.5159.2060.34401,039
10/1/201459.7859.8658.6159.12479,811
9/30/201460.2960.4559.3759.74308,938
9/29/201459.2660.4758.9760.37285,032
9/26/201459.9359.9959.0859.64211,093
9/25/201460.6561.0059.5359.94263,206
9/24/201460.0960.8259.5760.73307,534
9/23/201460.4860.4959.7159.83218,192
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center