$72.45 -1.56 (%) Charles River Laboratories International Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRL historical data

Date Open High Low Close Volume
12/7/201673.6773.6772.0672.45410,229
12/6/201672.2774.3071.4874.01543,269
12/5/201672.5572.9371.5672.14379,605
12/2/201669.7972.6169.5171.87815,100
12/1/201671.3671.5369.7470.02439,073
11/30/201673.2273.6870.9871.10977,127
11/29/201671.4971.8671.2771.56295,068
11/28/201672.1372.2271.2271.56464,396
11/25/201672.6973.0172.2072.22171,553
11/23/201671.8472.7471.5672.63302,426
11/22/201672.5372.6971.7072.44378,590
11/21/201673.5073.5572.1172.44644,721
11/18/201673.7273.8773.2673.50500,013
11/17/201671.7773.8171.7373.71538,283
11/16/201673.7073.9872.0072.29607,858
11/15/201675.0075.0873.3173.98777,832
11/14/201675.0675.6074.3075.06439,553
11/11/201674.8275.2473.8674.63800,238
11/10/201676.2377.2675.2175.37805,141
11/9/201670.5575.6870.5575.351,253,731
11/8/201669.9272.5568.7172.10817,522
11/7/201669.3470.4768.8470.29936,617
11/4/201667.3769.4367.3668.191,230,534
11/3/201669.7970.5267.2067.401,008,123
11/2/201673.4073.5769.6970.121,523,123
11/1/201675.9476.8374.0174.081,240,361
10/31/201676.0776.4275.6375.88578,545
10/28/201676.2276.6775.6376.00306,962
10/27/201678.4478.4476.4476.48446,892
10/26/201679.4479.4477.6277.99634,578
10/25/201682.5382.5379.5579.88403,551
10/24/201682.5983.4782.5982.82218,316
10/21/201682.5282.5681.8082.13218,734
10/20/201680.3283.4780.2583.00434,225
10/19/201681.2881.2880.3780.58223,883
10/18/201680.9281.6180.8181.08200,984
10/17/201680.4580.9279.9780.05228,221
10/14/201681.1881.5680.4380.55213,545
10/13/201680.1781.2279.9280.91197,474
10/12/201681.7381.8580.3580.69354,825
10/11/201682.9482.9681.0881.62237,753
10/10/201683.2384.2683.2383.48162,684
10/7/201683.3683.3681.7983.04288,586
10/6/201682.9583.3282.1683.30248,402
10/5/201683.2684.3382.9482.97285,188
10/4/201683.7984.5382.9083.07268,589
10/3/201682.9483.7082.3683.68243,437
9/30/201683.1083.7482.1183.34325,611
9/29/201683.6883.6881.7282.54258,204
9/28/201684.0084.0082.8883.55237,205
9/27/201682.6284.0082.2783.94237,921
9/26/201682.3083.0982.0282.50251,592
9/23/201682.6683.0581.7882.76277,427
9/22/201682.1983.3381.9482.96370,375
9/21/201680.8281.8680.5481.72331,741
9/20/201680.9781.0080.2580.51280,691
9/19/201681.1881.4180.4280.47272,005
9/16/201680.8581.3380.7881.02392,887
9/15/201680.5281.5379.9381.24231,813
9/14/201679.9780.7779.5380.56466,989
9/13/201679.8580.1278.4679.62365,140
9/12/201678.1580.5678.1580.18540,901
9/9/201680.8180.9878.7478.76421,867
9/8/201682.1982.1981.3581.55450,907
9/7/201681.1582.5480.8082.08769,498
9/6/201683.1483.6680.2880.98917,783
9/2/201683.9784.7083.6284.42315,441
9/1/201683.3083.8882.8883.60189,679
8/31/201684.0784.0782.7983.21269,586
8/30/201684.1884.4683.8684.26260,541
8/29/201683.2084.2482.9984.02233,637
8/26/201682.3883.5082.3083.11378,086
8/25/201682.1683.0281.4882.32322,922
8/24/201683.6184.5681.7681.92364,471
8/23/201683.8484.5983.3483.55348,690
8/22/201682.5983.9882.5983.59218,241
8/19/201683.2483.3982.3882.66199,704
8/18/201682.7583.7982.5683.36298,062
8/17/201683.3583.5782.7982.92265,577
8/16/201683.0983.8182.8983.35528,692
8/15/201682.9583.6882.9583.29202,897
8/12/201682.9783.6082.7182.92259,641
8/11/201683.2683.5882.4583.27327,036
8/10/201684.0184.2182.8983.13263,586
8/9/201684.3684.4983.8384.15256,497
8/8/201685.7886.6884.0984.33370,969
8/5/201687.2787.3985.5385.72446,976
8/4/201686.5488.0985.7087.02512,622
8/3/201689.0489.1885.7685.96940,074
8/2/201688.2588.5686.1587.04566,875
8/1/201687.9089.0887.6788.44319,948
7/29/201687.5588.5687.1987.93262,588
7/28/201686.9687.7186.4287.50265,444
7/27/201687.8887.8886.4687.02264,895
7/26/201686.1687.9886.0787.79443,672
7/25/201686.8587.2085.9286.35296,532
7/22/201686.3087.2485.6886.78299,425
7/21/201686.2586.5685.5286.01298,909
7/20/201684.6886.5384.6886.18261,257
7/19/201685.0385.4884.2184.57317,631
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center