Stock Quote

Charles River Laboratories Intl (NY: CRL )

270.97 USD -2.85 (-1.04%)
Official Closing Price Updated: 4:20 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 269.59 274.81 259.02 273.82 354,100 +5.66(+2.11%)
Mar 04, 2021 276.25 279.10 264.25 268.16 301,891 -10.11(-3.63%)
Mar 03, 2021 285.88 286.14 276.71 278.27 286,259 -9.19(-3.20%)
Mar 02, 2021 290.00 291.45 286.81 287.46 215,604 -2.15(-0.74%)
Mar 01, 2021 290.00 290.90 287.61 289.61 299,403 +3.47(+1.21%)
Feb 26, 2021 282.05 288.12 277.34 286.14 336,400 +5.96(+2.13%)
Feb 25, 2021 289.00 289.62 278.23 280.18 295,313 -8.04(-2.79%)
Feb 24, 2021 282.39 289.18 278.83 288.22 255,264 +5.24(+1.85%)
Feb 23, 2021 280.20 284.83 274.51 282.98 376,529 -0.61(-0.22%)
Feb 22, 2021 285.79 286.09 279.12 283.59 353,179 -5.96(-2.06%)
Feb 19, 2021 293.25 295.40 286.85 289.55 474,300 -2.96(-1.01%)
Feb 18, 2021 297.67 297.67 287.31 292.51 512,255 -6.97(-2.33%)
Feb 17, 2021 285.96 303.79 284.97 299.48 753,179 +12.74(+4.44%)
Feb 16, 2021 293.41 295.77 285.55 286.74 465,305 -6.06(-2.07%)
Feb 12, 2021 289.84 294.25 287.98 292.80 328,800 +3.55(+1.23%)
Feb 11, 2021 282.02 289.59 280.49 289.25 461,251 +8.70(+3.10%)
Feb 10, 2021 280.70 286.86 280.23 280.55 328,911 +2.70(+0.97%)
Feb 09, 2021 276.64 280.48 275.62 277.85 307,718 +1.20(+0.43%)
Feb 08, 2021 278.15 278.78 273.54 276.65 225,944 +0.89(+0.32%)
Feb 05, 2021 273.13 275.95 271.17 275.76 308,000 +5.80(+2.15%)
Feb 04, 2021 267.76 271.98 265.90 269.96 226,738 +2.11(+0.79%)
Feb 03, 2021 271.57 272.41 265.07 267.85 195,831 -4.55(-1.67%)
Feb 02, 2021 269.83 274.76 269.74 272.40 288,050 +6.40(+2.41%)
Feb 01, 2021 262.11 267.62 260.11 266.00 510,649 +6.95(+2.68%)
Jan 29, 2021 260.77 262.54 257.02 259.05 229,200 -1.83(-0.70%)
Jan 28, 2021 256.60 265.05 253.04 260.88 252,551 +8.01(+3.17%)
Jan 27, 2021 260.26 261.97 249.48 252.87 360,196 -12.61(-4.75%)
Jan 26, 2021 273.06 273.91 265.06 265.48 219,200 -8.06(-2.95%)
Jan 25, 2021 281.52 283.25 271.85 273.54 307,143 -6.64(-2.37%)
Jan 22, 2021 280.21 282.09 277.36 280.18 169,500 -1.06(-0.38%)
Jan 21, 2021 284.60 284.60 279.97 281.24 275,189 -1.70(-0.60%)
Jan 20, 2021 279.63 283.60 278.38 282.94 412,561 +4.05(+1.45%)
Jan 19, 2021 275.72 280.10 274.14 278.89 376,014 +5.17(+1.89%)
Jan 15, 2021 266.27 273.99 265.01 273.72 330,900 +6.81(+2.55%)
Jan 14, 2021 267.09 273.03 266.50 266.91 369,058 -0.58(-0.22%)
Jan 13, 2021 267.31 268.55 264.19 267.49 253,234 -0.75(-0.28%)
Jan 12, 2021 277.08 278.08 265.94 268.24 336,372 -8.07(-2.92%)
Jan 11, 2021 270.34 276.87 268.20 276.31 298,606 +5.30(+1.96%)
Jan 08, 2021 263.19 271.73 263.19 271.01 428,000 +7.85(+2.98%)
Jan 07, 2021 257.54 263.37 256.65 263.16 339,419 +8.40(+3.30%)
Jan 06, 2021 249.60 256.68 249.60 254.76 393,422 +2.17(+0.86%)
Jan 05, 2021 249.69 255.25 248.14 252.59 219,798 +2.92(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.