$68.16 +1.06 (%) Charles River Laboratories International Inc - NYSE

Feb. 9, 2016 | 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
2/9/201665.8968.6965.7068.161,063,669
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
1/5/201678.3379.4877.6578.00475,525
1/4/201679.2779.3877.2578.25639,894
12/31/201580.2181.4979.8480.39282,414
12/30/201580.2881.6180.0580.54259,054
12/29/201580.3480.8379.8280.50455,356
12/28/201579.8779.9779.0579.70508,359
12/24/201579.5580.4478.6380.08148,888
12/23/201579.7680.2478.8879.53277,195
12/22/201579.0079.6477.6579.36219,414
12/21/201578.6278.9677.3478.65584,109
12/18/201579.1079.4177.8077.82532,105
12/17/201579.5980.3378.9779.38327,930
12/16/201579.0079.8078.4879.55507,299
12/15/201577.2578.9876.8278.60542,320
12/14/201576.3678.1175.0676.35561,771
12/11/201575.1576.9274.9276.40496,210
12/10/201574.6676.1974.0375.56342,191
12/9/201575.3276.0174.1574.43200,589
12/8/201575.0476.1774.5075.67315,835
12/7/201576.5777.0775.0975.56269,623
12/4/201575.0377.5575.0376.83222,931
12/3/201576.7877.1774.5274.91273,892
12/2/201578.1478.4976.1876.45323,227
12/1/201576.8878.3376.4878.21234,473
11/30/201578.2578.4476.4976.57363,646
11/27/201577.1978.1677.1378.04161,545
11/25/201576.4077.4876.1777.23162,216
11/24/201575.6976.7975.2776.50237,668
11/23/201575.2576.4975.2576.34406,356
11/20/201575.2576.0774.3775.16483,109
11/19/201574.1575.0973.8374.83345,374
11/18/201572.9474.3872.3674.15376,573
11/17/201571.7473.5170.9272.72356,668
11/16/201570.8971.8470.1171.70290,016
11/13/201571.0872.2469.7771.02219,014
11/12/201572.7072.7071.0071.09188,175
11/11/201574.3274.3272.6772.96325,588
11/10/201572.8474.1372.8074.05291,734
11/9/201573.8073.9872.1373.00473,937
11/6/201572.4274.2270.7074.01612,103
11/5/201571.6373.0070.9672.42573,680
11/4/201570.3073.2369.9971.471,516,786
11/3/201568.5769.1167.2368.52484,808
11/2/201565.5969.5565.0568.89638,053
10/30/201566.5166.6065.1965.24440,894
10/29/201567.1768.0466.1566.32395,473
10/28/201566.4267.5264.9567.49365,630
10/27/201566.6467.1265.4966.44361,326
10/26/201565.5967.3265.1266.70589,728
10/23/201565.2465.9364.3465.57552,236
10/22/201566.4466.4863.6864.52500,972
10/21/201566.4367.5164.9466.28501,181
10/20/201567.2167.2165.5165.57663,929
10/19/201565.7367.7865.7267.26428,781
10/16/201565.9266.3165.0366.04899,373
10/15/201563.9665.7563.7865.64399,806
10/14/201565.2866.2463.7163.89540,250
10/13/201565.5467.4264.8865.00429,135
10/12/201565.5966.8664.7165.97540,489
10/9/201562.5564.7161.9164.63681,692
10/8/201562.5462.9261.2462.16460,967
10/7/201562.0063.5660.7062.74700,910
10/6/201564.2664.3159.9961.75585,995
10/5/201564.9866.5363.2563.91769,481
10/2/201562.6064.5862.0264.51438,669
10/1/201563.4963.9061.7863.09370,720
9/30/201563.5564.4862.2063.52536,386
9/29/201561.6263.6461.2562.52798,045
9/28/201564.2564.4261.2361.59671,012
9/25/201568.7068.7063.7564.70461,523
9/24/201568.7768.8467.6668.06313,500
9/23/201569.3870.0968.6469.27306,290
9/22/201569.6370.2868.1469.37424,701
9/21/201572.6273.7970.1870.56383,365
9/18/201572.6773.5671.9972.10514,472
9/17/201572.1574.3971.8273.50272,363
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center