NYSE USD

Charles River Laboratories International, Inc. (CRL)

239.43 -0.70 (-0.29%)
At close: April 24 at 4:00 PM EDT
227.46 -11.97 (-5.00%)
Pre-Market: 8:29 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 239.28 244.56 237.44 239.43 239.43 705,100
Apr 23, 2024 237.83 242.91 236.22 240.13 240.13 611,900
Apr 22, 2024 228.95 232.67 225.79 232.56 232.56 544,700
Apr 19, 2024 227.14 230.34 225.65 226.78 226.78 409,100
Apr 18, 2024 228.02 233.72 223.49 227.55 227.55 710,200
Apr 17, 2024 234.40 234.40 229.85 230.09 230.09 499,800
Apr 16, 2024 235.92 235.92 231.40 232.34 232.34 336,000
Apr 15, 2024 244.32 244.41 234.17 235.93 235.93 462,300
Apr 12, 2024 244.07 246.57 239.66 241.34 241.34 389,700
Apr 11, 2024 249.30 250.72 246.24 246.42 246.42 320,900
Apr 10, 2024 250.17 251.31 246.38 247.49 247.49 486,700
Apr 9, 2024 257.28 258.56 256.04 257.15 257.15 328,400
Apr 8, 2024 253.94 257.52 253.01 254.92 254.92 442,600
Apr 5, 2024 251.28 256.13 249.36 253.10 253.10 529,900
Apr 4, 2024 261.95 264.71 250.13 250.66 250.66 687,300
Apr 3, 2024 261.10 261.55 258.17 259.31 259.31 606,400
Apr 2, 2024 267.24 267.83 258.88 261.82 261.82 553,600
Apr 1, 2024 271.12 273.32 267.83 268.73 268.73 337,500
Mar 28, 2024 269.59 272.19 267.23 270.95 270.95 497,500
Mar 27, 2024 268.79 269.95 266.06 269.37 269.37 288,900
Mar 26, 2024 265.64 267.29 263.35 265.44 265.44 314,800
Mar 25, 2024 273.57 273.57 265.16 265.61 265.61 381,000
Mar 22, 2024 273.69 274.77 268.23 272.57 272.57 377,600
Mar 21, 2024 270.00 274.62 269.96 273.43 273.43 440,900
Mar 20, 2024 266.33 269.00 262.62 268.17 268.17 379,800
Mar 19, 2024 261.37 266.61 261.37 266.51 266.51 551,700
Mar 18, 2024 260.91 266.00 258.88 262.13 262.13 379,800
Mar 15, 2024 255.60 261.58 255.04 258.97 258.97 835,200
Mar 14, 2024 261.18 264.86 256.83 260.50 260.50 404,600
Mar 13, 2024 265.17 267.20 259.36 261.18 261.18 577,600
Mar 12, 2024 262.79 268.21 261.17 264.12 264.12 503,400
Mar 11, 2024 266.98 267.60 262.25 263.09 263.09 474,500
Mar 8, 2024 271.31 275.00 265.41 266.97 266.97 532,300
Mar 7, 2024 266.80 271.54 264.52 270.27 270.27 368,400
Mar 6, 2024 262.97 269.10 262.97 263.44 263.44 522,500
Mar 5, 2024 256.27 262.12 256.11 261.27 261.27 499,900
Mar 4, 2024 262.72 264.81 258.79 258.92 258.92 400,300
Mar 1, 2024 254.19 265.80 250.73 264.38 264.38 834,600
Feb 29, 2024 257.77 259.69 252.90 254.19 254.19 647,200
Feb 28, 2024 252.19 260.04 251.73 256.73 256.73 745,200
Feb 27, 2024 250.55 253.60 249.04 252.95 252.95 483,200
Feb 26, 2024 246.17 250.98 245.55 249.56 249.56 573,100
Feb 23, 2024 247.83 250.19 247.02 247.71 247.71 364,800
Feb 22, 2024 242.12 251.99 242.12 246.90 246.90 897,900
Feb 21, 2024 236.43 241.28 235.28 241.10 241.10 378,900
Feb 20, 2024 242.86 243.94 235.75 238.94 238.94 788,800
Feb 16, 2024 244.21 248.67 243.13 244.96 244.96 593,500
Feb 15, 2024 242.08 245.97 236.39 245.40 245.40 1,035,100
Feb 14, 2024 226.85 245.41 225.00 245.12 245.12 1,655,200
Feb 13, 2024 220.85 224.87 216.50 220.24 220.24 910,900
Feb 12, 2024 221.35 227.67 220.03 225.78 225.78 663,700
Feb 9, 2024 219.00 224.61 217.13 222.22 222.22 527,700
Feb 8, 2024 216.54 220.59 216.44 218.77 218.77 474,100
Feb 7, 2024 220.81 220.81 217.89 218.58 218.58 300,400
Feb 6, 2024 217.58 221.18 217.36 220.50 220.50 324,900
Feb 5, 2024 216.77 219.82 215.40 217.59 217.59 311,200
Feb 2, 2024 217.23 219.63 215.06 218.17 218.17 426,000
Feb 1, 2024 216.21 220.33 212.52 219.54 219.54 390,900
Jan 31, 2024 224.22 224.22 215.76 216.28 216.28 706,100
Jan 30, 2024 224.11 228.52 223.60 223.96 223.96 506,200
Jan 29, 2024 219.40 225.16 218.43 224.56 224.56 571,600
Jan 26, 2024 216.35 224.03 216.35 220.28 220.28 924,500
Jan 25, 2024 215.72 216.80 211.23 213.03 213.03 244,100
Jan 24, 2024 216.05 216.05 211.26 213.11 213.11 312,900
Jan 23, 2024 216.98 216.98 211.48 214.05 214.05 392,000
Jan 22, 2024 212.78 216.54 212.27 215.82 215.82 501,700
Jan 19, 2024 206.62 212.26 205.02 212.03 212.03 1,047,500
Jan 18, 2024 203.32 206.40 201.27 206.11 206.11 342,200
Jan 17, 2024 204.35 206.97 201.01 203.52 203.52 489,000
Jan 16, 2024 208.15 208.51 205.01 206.43 206.43 653,200
Jan 12, 2024 214.82 216.23 211.35 211.49 211.49 351,300
Jan 11, 2024 214.07 215.58 209.87 213.46 213.46 676,500
Jan 10, 2024 215.34 215.34 205.07 213.14 213.14 1,096,300
Jan 9, 2024 224.84 230.08 209.02 215.19 215.19 992,800
Jan 8, 2024 223.69 227.47 220.18 226.93 226.93 870,300
Jan 5, 2024 221.08 226.69 221.08 223.89 223.89 309,200
Jan 4, 2024 222.80 224.97 222.24 223.35 223.35 475,900
Jan 3, 2024 230.82 231.30 221.85 224.02 224.02 532,800
Jan 2, 2024 234.56 237.21 232.83 234.25 234.25 550,600
Dec 29, 2023 237.11 238.49 235.26 236.40 236.40 226,500
Dec 28, 2023 239.16 239.84 238.04 238.78 238.78 329,400
Dec 27, 2023 238.45 239.76 237.11 238.84 238.84 268,700
Dec 26, 2023 236.75 239.64 235.10 238.17 238.17 270,200
Dec 22, 2023 237.20 238.48 234.66 236.23 236.23 263,100
Dec 21, 2023 234.46 236.00 232.33 235.72 235.72 369,200
Dec 20, 2023 236.80 239.20 231.31 231.62 231.62 436,000
Dec 19, 2023 230.15 236.00 229.14 235.65 235.65 510,500
Dec 18, 2023 232.74 233.81 227.22 228.09 228.09 561,200
Dec 15, 2023 229.30 230.97 226.14 230.81 230.81 926,100
Dec 14, 2023 221.50 231.79 220.09 229.26 229.26 1,071,500
Dec 13, 2023 210.88 218.46 208.88 217.98 217.98 400,600
Dec 12, 2023 207.17 210.96 204.66 210.73 210.73 582,900
Dec 11, 2023 205.00 208.28 204.74 206.50 206.50 458,100
Dec 8, 2023 202.39 204.95 201.49 204.46 204.46 507,700
Dec 7, 2023 200.30 203.60 200.08 202.77 202.77 433,800
Dec 6, 2023 200.51 202.76 199.55 200.68 200.68 298,100
Dec 5, 2023 199.28 199.28 196.00 198.34 198.34 330,100
Dec 4, 2023 199.98 202.69 199.57 200.61 200.61 400,100
Dec 1, 2023 196.37 201.82 195.76 201.68 201.68 321,200
Nov 30, 2023 197.41 199.05 194.67 197.08 197.08 409,000
Nov 29, 2023 197.27 198.31 195.95 197.10 197.10 468,800
Nov 28, 2023 194.19 197.17 191.80 195.22 195.22 413,400
Nov 27, 2023 196.06 197.87 194.34 194.70 194.70 414,500
Nov 24, 2023 194.82 196.92 194.46 196.91 196.91 142,600
Nov 22, 2023 194.25 198.82 194.18 194.95 194.95 387,300
Nov 21, 2023 190.76 194.87 190.01 192.25 192.25 502,000
Nov 20, 2023 188.96 191.61 186.92 190.53 190.53 327,700
Nov 17, 2023 191.95 191.95 188.64 189.04 189.04 429,100
Nov 16, 2023 188.02 190.32 186.38 189.56 189.56 526,500
Nov 15, 2023 179.01 189.59 179.01 187.57 187.57 1,066,700
Nov 14, 2023 175.95 179.81 174.92 178.37 178.37 1,184,300
Nov 13, 2023 170.77 172.00 168.24 170.03 170.03 614,100
Nov 10, 2023 170.42 173.11 166.87 171.99 171.99 642,600
Nov 9, 2023 177.21 177.99 168.43 169.47 169.47 640,100
Nov 8, 2023 179.00 185.38 173.57 175.97 175.97 953,000
Nov 7, 2023 181.19 185.34 180.39 182.81 182.81 663,400
Nov 6, 2023 181.06 184.31 180.31 181.37 181.37 623,700
Nov 3, 2023 178.81 183.52 178.81 181.91 181.91 564,200
Nov 2, 2023 169.18 174.82 169.00 174.71 174.71 543,400
Nov 1, 2023 167.78 168.29 161.65 167.52 167.52 680,800
Oct 31, 2023 166.59 170.47 165.91 168.36 168.36 818,800
Oct 30, 2023 174.77 175.07 164.42 164.52 164.52 1,217,400
Oct 27, 2023 176.42 177.34 172.24 172.59 172.59 438,700
Oct 26, 2023 173.12 176.98 172.11 175.07 175.07 549,700
Oct 25, 2023 181.22 181.26 170.90 172.69 172.69 1,005,700
Oct 24, 2023 181.31 185.68 180.97 183.65 183.65 428,900
Oct 23, 2023 184.09 184.66 181.12 181.25 181.25 379,600
Oct 20, 2023 187.38 189.46 184.98 185.41 185.41 461,900
Oct 19, 2023 185.74 189.48 185.35 187.40 187.40 806,400
Oct 18, 2023 190.10 190.98 184.74 185.16 185.16 442,400
Oct 17, 2023 190.79 194.40 190.07 191.95 191.95 300,200
Oct 16, 2023 191.63 195.55 188.92 192.74 192.74 297,800
Oct 13, 2023 189.11 191.51 187.00 191.02 191.02 333,800
Oct 12, 2023 196.38 196.38 188.12 189.03 189.03 346,500
Oct 11, 2023 195.98 197.41 194.14 197.08 197.08 233,000
Oct 10, 2023 193.44 197.67 192.80 195.63 195.63 279,700
Oct 9, 2023 191.72 194.03 190.93 193.07 193.07 227,500
Oct 6, 2023 189.64 195.56 188.79 193.46 193.46 439,200
Oct 5, 2023 189.87 192.30 187.25 191.15 191.15 481,300
Oct 4, 2023 192.42 193.76 187.01 190.90 190.90 415,200
Oct 3, 2023 191.59 193.01 190.59 191.68 191.68 317,700
Oct 2, 2023 195.42 195.42 191.00 193.39 193.39 524,100
Sep 29, 2023 198.04 198.90 195.47 195.98 195.98 365,600
Sep 28, 2023 194.06 196.76 192.75 195.31 195.31 433,600
Sep 27, 2023 195.07 195.27 191.10 194.94 194.94 403,600
Sep 26, 2023 196.55 197.98 194.20 194.44 194.44 337,300
Sep 25, 2023 198.26 199.00 196.14 197.57 197.57 395,100
Sep 22, 2023 196.07 202.72 192.40 199.62 199.62 765,000
Sep 21, 2023 205.00 205.00 193.58 198.15 198.15 1,248,500
Sep 20, 2023 210.20 213.04 207.88 208.63 208.63 725,100
Sep 19, 2023 209.89 211.21 208.46 208.53 208.53 775,500
Sep 18, 2023 207.37 211.98 205.99 210.57 210.57 667,200
Sep 15, 2023 207.31 212.60 205.72 207.88 207.88 628,800
Sep 14, 2023 205.85 208.15 201.70 207.76 207.76 543,900
Sep 13, 2023 195.06 205.03 195.06 203.61 203.61 620,000
Sep 12, 2023 198.88 199.92 195.04 197.11 197.11 519,300
Sep 11, 2023 200.75 203.27 199.54 199.66 199.66 419,400
Sep 8, 2023 203.59 204.08 198.61 199.74 199.74 555,900
Sep 7, 2023 202.56 205.34 201.81 204.39 204.39 367,500
Sep 6, 2023 204.05 206.14 203.56 204.44 204.44 263,100
Sep 5, 2023 209.06 209.06 204.20 204.29 204.29 371,100
Sep 1, 2023 209.35 210.39 206.93 209.62 209.62 282,400
Aug 31, 2023 209.70 211.25 206.56 206.82 206.82 400,400
Aug 30, 2023 204.63 210.90 204.63 209.68 209.68 354,900
Aug 29, 2023 199.71 204.33 198.96 203.89 203.89 290,200
Aug 28, 2023 200.84 202.28 197.89 198.76 198.76 317,800
Aug 25, 2023 198.70 202.16 198.70 200.39 200.39 249,300
Aug 24, 2023 202.41 203.23 198.40 198.62 198.62 388,800
Aug 23, 2023 201.80 203.40 201.24 202.00 202.00 278,600
Aug 22, 2023 201.00 202.61 198.88 200.22 200.22 289,800
Aug 21, 2023 199.03 201.63 198.66 200.91 200.91 310,100
Aug 18, 2023 197.63 199.70 196.85 198.90 198.90 417,500
Aug 17, 2023 202.11 203.19 199.50 199.87 199.87 452,300
Aug 16, 2023 207.89 208.75 201.83 201.97 201.97 584,300
Aug 15, 2023 215.48 216.27 209.46 210.07 210.07 556,900
Aug 14, 2023 212.62 217.31 212.62 216.90 216.90 340,300
Aug 11, 2023 217.34 217.72 212.55 214.46 214.46 491,600
Aug 10, 2023 216.02 217.81 214.00 217.61 217.61 775,900
Aug 9, 2023 212.27 218.83 210.98 215.80 215.80 958,600
Aug 8, 2023 203.85 206.62 201.92 206.24 206.24 573,800
Aug 7, 2023 207.10 208.00 204.12 205.28 205.28 616,700
Aug 4, 2023 201.67 209.22 201.03 206.90 206.90 678,100
Aug 3, 2023 205.88 206.32 201.52 201.54 201.54 627,800
Aug 2, 2023 207.62 208.50 204.24 206.01 206.01 383,100
Aug 1, 2023 208.00 210.71 206.81 209.31 209.31 263,800
Jul 31, 2023 210.91 212.98 209.31 209.54 209.54 317,200
Jul 28, 2023 211.24 211.48 205.86 210.49 210.49 408,900
Jul 27, 2023 214.00 215.43 208.06 208.51 208.51 278,100
Jul 26, 2023 211.27 213.99 209.24 213.03 213.03 497,900
Jul 25, 2023 205.10 212.38 205.10 211.07 211.07 407,500
Jul 24, 2023 201.88 207.32 201.88 207.25 207.25 285,100
Jul 21, 2023 202.02 207.23 197.55 206.38 206.38 688,700
Jul 20, 2023 205.39 205.39 202.14 203.99 203.99 321,200
Jul 19, 2023 201.82 205.10 201.68 204.02 204.02 776,600
Jul 18, 2023 208.50 208.50 200.50 201.34 201.34 858,900
Jul 17, 2023 207.65 210.16 204.26 209.34 209.34 316,400
Jul 14, 2023 209.31 209.98 207.33 207.56 207.56 305,300
Jul 13, 2023 211.45 211.63 208.23 209.16 209.16 343,800
Jul 12, 2023 212.39 212.82 209.93 211.00 211.00 197,700
Jul 11, 2023 208.53 210.55 204.66 208.31 208.31 362,200
Jul 10, 2023 202.90 210.08 202.90 208.80 208.80 401,200
Jul 7, 2023 207.23 209.04 206.38 206.89 206.89 264,500
Jul 6, 2023 203.82 208.28 201.03 207.36 207.36 416,900
Jul 5, 2023 208.13 209.86 206.10 206.92 206.92 259,700
Jul 3, 2023 209.79 210.95 207.54 208.67 208.67 192,900
Jun 30, 2023 211.54 212.91 209.49 210.25 210.25 384,300
Jun 29, 2023 205.93 209.49 204.33 209.18 209.18 271,000
Jun 28, 2023 203.71 207.29 202.50 205.74 205.74 440,500
Jun 27, 2023 206.55 207.03 201.12 204.33 204.33 446,100
Jun 26, 2023 207.46 208.63 205.15 206.30 206.30 352,200
Jun 23, 2023 201.83 209.40 201.48 207.81 207.81 1,665,000
Jun 22, 2023 204.95 204.95 201.13 204.17 204.17 438,800
Jun 21, 2023 207.77 208.84 203.97 206.31 206.31 450,600
Jun 20, 2023 205.30 211.84 204.06 209.53 209.53 725,900
Jun 16, 2023 210.72 211.96 206.09 209.99 209.99 667,700
Jun 15, 2023 207.06 209.74 206.09 208.97 208.97 350,100
Jun 14, 2023 208.76 210.72 206.99 207.42 207.42 549,700
Jun 13, 2023 205.26 209.07 205.26 208.00 208.00 392,400
Jun 12, 2023 197.84 207.92 197.84 205.48 205.48 475,200
Jun 9, 2023 203.48 204.99 197.55 197.68 197.68 294,400
Jun 8, 2023 203.39 203.96 199.34 203.17 203.17 343,700
Jun 7, 2023 199.66 206.23 197.29 203.45 203.45 373,800
Jun 6, 2023 199.58 202.65 198.51 201.58 201.58 324,300
Jun 5, 2023 199.88 200.81 196.16 199.11 199.11 365,300
Jun 2, 2023 199.39 202.83 197.05 200.68 200.68 424,100
Jun 1, 2023 194.00 196.96 190.43 196.34 196.34 315,500
May 31, 2023 194.48 197.20 190.46 193.38 193.38 663,100
May 30, 2023 194.14 199.28 194.14 196.05 196.05 604,100
May 26, 2023 195.28 197.14 193.73 194.12 194.12 304,500
May 25, 2023 199.71 202.00 194.21 194.89 194.89 514,700
May 24, 2023 199.48 201.53 191.73 199.38 199.38 726,500
May 23, 2023 200.16 205.29 198.42 202.30 202.30 561,300
May 22, 2023 198.81 202.55 197.03 201.34 201.34 580,900
May 19, 2023 200.33 200.69 197.55 198.33 198.33 749,000
May 18, 2023 197.27 199.54 194.53 199.26 199.26 595,800
May 17, 2023 188.10 198.41 185.59 196.78 196.78 1,052,100
May 16, 2023 190.92 191.63 186.85 188.18 188.18 398,700
May 15, 2023 190.77 193.69 188.85 192.36 192.36 418,700
May 12, 2023 196.92 196.92 188.07 191.24 191.24 588,700
May 11, 2023 189.40 200.48 187.93 195.75 195.75 1,166,900
May 10, 2023 190.40 191.32 185.61 186.30 186.30 805,600
May 9, 2023 187.98 189.25 186.11 187.48 187.48 442,100
May 8, 2023 191.96 192.80 189.38 189.88 189.88 415,400
May 5, 2023 191.71 192.05 187.73 191.25 191.25 498,100
May 4, 2023 191.31 192.92 189.34 189.48 189.48 323,500
May 3, 2023 190.44 195.67 189.05 191.46 191.46 451,700
May 2, 2023 188.80 191.47 187.75 189.00 189.00 595,100
May 1, 2023 190.27 194.25 189.29 190.10 190.10 258,900
Apr 28, 2023 183.18 190.87 182.08 190.12 190.12 584,900
Apr 27, 2023 187.03 187.75 181.22 183.71 183.71 931,800
Apr 26, 2023 186.07 190.47 184.06 187.01 187.01 632,400
Apr 25, 2023 203.31 203.81 184.91 187.60 187.60 1,619,400

Related Tickers

ICLR ICON Public Limited Company
309.44
+0.98%
 
MTD Mettler-Toledo International Inc.
1,235.37
-0.48%
 
IQV IQVIA Holdings Inc.
240.84
+0.93%
 
WAT Waters Corporation
310.25
-0.97%
 
IDXX IDEXX Laboratories, Inc.
494.26
+0.09%
 
A Agilent Technologies, Inc.
137.49
-1.23%
 
MEDP Medpace Holdings, Inc.
397.56
-2.36%
 
LH Laboratory Corporation of America Holdings
207.94
-0.01%
 
NEOG Neogen Corporation
12.37
+0.49%
 
LONN.SW Lonza Group AG
517.00
-1.11%