Charles River Laboratories International Inc $54.15

up +0.30


28/7/2014 02:44 PM  |  NYSE : CRL  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRL historical data

Date Open High Low Close Volume
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
7/7/201454.3654.7654.0254.15276,082
7/3/201454.2655.1053.8854.33637,505
7/2/201454.1954.7254.0854.15442,248
7/1/201453.6954.5853.6254.06415,168
6/30/201452.6253.5752.3653.52398,820
6/27/201453.0453.4152.6252.72364,779
6/26/201453.9253.9252.7853.24198,473
6/25/201452.9553.8752.9453.76301,607
6/24/201453.5753.9753.0053.12304,732
6/23/201454.3754.7853.3353.83596,471
6/20/201453.8354.8753.7154.34506,295
6/19/201454.1654.3253.4453.87422,220
6/18/201453.9854.2653.6554.03281,840
6/17/201454.0054.4753.7054.00327,069
6/16/201454.3655.1854.0654.12209,937
6/13/201454.5754.5753.9454.45271,538
6/12/201454.3354.8054.0854.41193,415
6/11/201454.4254.5053.9854.46286,641
6/10/201454.8555.0554.2654.71163,666
6/9/201454.6655.2454.6154.98204,787
6/6/201455.0955.1354.3754.81218,318
6/5/201454.5655.6954.4755.01311,795
6/4/201453.9754.7453.7754.50361,336
6/3/201453.1654.4353.0354.14350,387
6/2/201453.5953.6652.7653.48372,607
5/30/201453.6154.4853.3753.58467,586
5/29/201453.6753.7453.2353.61328,896
5/28/201454.0854.2053.5053.60364,193
5/27/201453.8754.2253.7154.03498,200
5/23/201453.6154.1453.2553.73323,194
5/22/201453.3354.0452.8253.50380,719
5/21/201453.2454.0753.0553.39535,222
5/20/201454.0654.4752.9253.16904,972
5/19/201453.2954.7853.2954.02563,573
5/16/201453.8453.9652.9653.24732,556
5/15/201453.6153.7652.8653.68547,494
5/14/201453.7654.4553.3853.83597,640
5/13/201454.0054.4553.5553.94561,212
5/12/201453.7054.2753.4453.93533,124
5/9/201452.2253.6851.9453.39655,543
5/8/201452.0553.2551.9952.311,078,561
5/7/201451.1752.3551.1252.291,372,364
5/6/201450.7551.9350.5050.961,049,082
5/5/201450.3751.4149.8651.16833,436
5/2/201451.3351.4149.6050.741,771,535
5/1/201454.2955.0050.6451.451,984,981
4/30/201455.5555.5552.4753.721,001,689
4/29/201453.5155.4653.2055.061,091,747
4/28/201456.8856.8853.0353.641,199,632
4/25/201457.2657.4856.1156.65485,632
4/24/201457.7458.0156.3657.52420,575
4/23/201458.1058.2757.0257.31558,833
4/22/201458.0659.1157.8558.17623,983
4/21/201457.1258.2056.9357.97395,727
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
3/12/201457.9160.4357.6260.331,405,752
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
Trading Center