Charles River Laboratories International, Inc. (CRL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Charles River Laboratories International, Inc. (CRL) 10 years ago, it would be worth $3,470.44 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $645.29, while $1000 invested 1 year ago would be worth $1,820. This corresponds to total returns of 247.04%, -35.47%, 82%, respectively, with annualized returns of 13.24%, -8.39%, 82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 276.01 | 278.26 | 278.26 | 280.4 | 275.63 | 767,554 |
| September 10, 2026 | 275.38 | 273 | 273 | 275.88 | 272.06 | 750,744 |
| September 09, 2026 | 278.54 | 278.35 | 278.35 | 280.75 | 275 | 781,229 |
| September 08, 2026 | 285.6 | 280.76 | 280.76 | 285.94 | 280.16 | 728,960 |
| September 04, 2026 | 288.29 | 288.5 | 288.5 | 291.69 | 285.34 | 735,576 |
| September 03, 2026 | 294.21 | 293.35 | 293.35 | 295.77 | 285.56 | 646,345 |
| September 02, 2026 | 285.49 | 291.76 | 291.76 | 292.55 | 282.56 | 606,402 |
| September 01, 2026 | 289.26 | 282.34 | 282.34 | 290.53 | 280.91 | 686,952 |
| August 31, 2026 | 285.91 | 288.24 | 288.24 | 291.4 | 284.34 | 1.09M |
| August 28, 2026 | 291.66 | 291.5 | 291.5 | 294.89 | 289.6 | 659,831 |
| August 27, 2026 | 297.01 | 296.41 | 296.41 | 303.31 | 295.93 | 900,812 |
| August 26, 2026 | 293.17 | 295.1 | 295.1 | 299.53 | 290.01 | 1.23M |
| August 25, 2026 | 299.93 | 297.64 | 297.64 | 300.59 | 295.36 | 883,456 |
| August 24, 2026 | 297.63 | 298.58 | 298.58 | 299.02 | 290.73 | 786,058 |
| August 21, 2026 | 291.78 | 295.19 | 295.19 | 298.18 | 289.07 | 885,859 |
| August 20, 2026 | 285.72 | 291.45 | 291.45 | 299.32 | 281.73 | 1.06M |
| August 19, 2026 | 284.22 | 290 | 290 | 294.56 | 280.68 | 987,400 |
| August 18, 2026 | 286.4 | 279.19 | 279.19 | 289.6 | 279.06 | 703,284 |
| August 17, 2026 | 279.48 | 286.64 | 286.64 | 288.88 | 279.03 | 856,690 |
| August 14, 2026 | 280.06 | 280.05 | 280.05 | 283.2 | 276.66 | 750,354 |
| August 13, 2026 | 286.3 | 281.27 | 281.27 | 287.79 | 278.84 | 1.05M |
| August 12, 2026 | 282.92 | 284.37 | 284.37 | 288.02 | 280 | 1.17M |
| August 11, 2026 | 274.86 | 282 | 282 | 282.39 | 271.83 | 1.18M |
| August 10, 2026 | 265.65 | 277 | 277 | 277.07 | 265.49 | 1.03M |
| August 07, 2026 | 261.53 | 267.49 | 267.49 | 267.59 | 260.82 | 612,479 |
| August 06, 2026 | 264.89 | 265.51 | 265.51 | 268 | 255.79 | 1.31M |
| August 05, 2026 | 267.99 | 260.72 | 260.72 | 267.99 | 252.07 | 1.78M |
| August 04, 2026 | 234.33 | 234.12 | 234.12 | 237.24 | 228.52 | 1.15M |
| August 03, 2026 | 233.29 | 230.87 | 230.87 | 235.7 | 228.01 | 608,127 |
| July 31, 2026 | 235.71 | 232.51 | 232.51 | 237.06 | 230.06 | 509,166 |
| July 30, 2026 | 234.55 | 234.62 | 234.62 | 235.5 | 227.38 | 937,659 |
| July 29, 2026 | 240.64 | 234.8 | 234.8 | 242.4 | 234.18 | 1.05M |
| July 28, 2026 | 232.3 | 240.43 | 240.43 | 242.73 | 231.5 | 1.26M |
| July 27, 2026 | 225.86 | 224.3 | 224.3 | 227.49 | 222.68 | 720,332 |
| July 23, 2026 | 234.07 | 229.29 | 229.29 | 238.85 | 224.28 | 1.07M |
| July 22, 2026 | 218.19 | 218.7 | 218.7 | 221.83 | 216.99 | 565,767 |
| July 21, 2026 | 215.57 | 219.4 | 219.4 | 223.62 | 213.4 | 924,107 |
| July 20, 2026 | 220.04 | 219.7 | 219.7 | 221.63 | 216.34 | 952,975 |
| July 17, 2026 | 224.94 | 224.35 | 224.35 | 228.53 | 222.67 | 708,410 |
| July 16, 2026 | 228.37 | 229.16 | 229.16 | 230.71 | 224.76 | 910,345 |
| July 15, 2026 | 232.3 | 228.22 | 228.22 | 233.86 | 224.95 | 860,493 |
| July 14, 2026 | 228.37 | 231.21 | 231.21 | 235.21 | 225.25 | 964,649 |
| July 13, 2026 | 233.4 | 229.75 | 229.75 | 235.81 | 224.57 | 910,097 |
| July 10, 2026 | 235 | 233.41 | 233.41 | 237.86 | 232.61 | 873,200 |
| July 09, 2026 | 224.48 | 233.6 | 233.6 | 233.72 | 222.94 | 646,110 |
| July 08, 2026 | 226.03 | 223.96 | 223.96 | 227.81 | 218.39 | 740,835 |
| July 07, 2026 | 233 | 228.68 | 228.68 | 234.92 | 225.7 | 806,438 |
| July 06, 2026 | 227.59 | 231.43 | 231.43 | 232.32 | 223.85 | 631,919 |
| July 02, 2026 | 229.5 | 230.69 | 230.69 | 231.46 | 226.95 | 845,133 |
| July 01, 2026 | 225.62 | 229.09 | 229.09 | 236.62 | 224.93 | 1.09M |
| June 30, 2026 | 225.75 | 226.79 | 226.79 | 228.09 | 222.11 | 925,256 |
| June 29, 2026 | 215.41 | 225.57 | 225.57 | 225.87 | 214.76 | 1.09M |
| June 26, 2026 | 210 | 215.75 | 215.75 | 217.19 | 210 | 1.45M |
| June 25, 2026 | 203.9 | 212.71 | 212.71 | 213.9 | 202.78 | 1.54M |
| June 24, 2026 | 189.91 | 202.1 | 202.1 | 202.79 | 189.91 | 936,620 |
| June 23, 2026 | 182.21 | 186.6 | 186.6 | 187.64 | 181.53 | 627,772 |
| June 22, 2026 | 183.51 | 181.56 | 181.56 | 186.3 | 178.92 | 667,394 |
| June 18, 2026 | 183.7 | 185 | 185 | 186.18 | 181.96 | 1.17M |
| June 17, 2026 | 188.81 | 182.34 | 182.34 | 191.34 | 181.72 | 1.03M |
| June 16, 2026 | 188.94 | 184.79 | 184.79 | 190 | 184.64 | 651,701 |