Charles River Laboratories International, Inc. (CRL) NYSE

173.89

-1.01(-0.58%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 2026170.53173.89173.89179.83170.52839,170
April 01, 2026173.77174.9174.9176.2171.66915,713
March 31, 2026162.55172.5172.5172.57162.041.18M
March 30, 2026161.55159.72159.72163.3158.24704,005
March 27, 2026163.6159.16159.16163.6153.25810,756
March 26, 2026164.33165.13165.13168.24164.33869,162
March 25, 2026163.82165.89165.89166.01159.171.03M
March 24, 2026155.06159.19159.19161.16153.63598,193
March 23, 2026156.65158158159.35153.99824,637
March 20, 2026152.86153.6153.6155.88150.82781,275
March 19, 2026156.04153.05153.05158.85152.89705,886
March 18, 2026151.62157.11157.11158.16149.64804,818
March 17, 2026155.5153.71153.71158.77153.08745,796
March 16, 2026157.67151.97151.97158.51151.73510,801
March 13, 2026155.62155.46155.46158.76153.04987,556
March 12, 2026166.07152.66152.66166.46151.891.17M
March 11, 2026166.73168.91168.91170.16166.47539,562
March 10, 2026173.95167.37167.37175.28166.82793,457
March 09, 2026172.73176.99176.99178.05168.52599,833
March 06, 2026178.89174.46174.46179.86172.921.08M
March 05, 2026177.68181.32181.32182.65177.681.15M
March 04, 2026176.06179.58179.58181.05176.06641,376
March 03, 2026175.93175.69175.69178.42172.05703,911
March 02, 2026175.29178.61178.61179.2173.22835,459
February 27, 2026172.08178.49178.49179.821701.2M
February 26, 2026168.08175.46175.46175.48166.591.63M
February 25, 2026169.91167.56167.56171.05166.6982,200
February 24, 2026162.35166.06166.06168.98161.43768,781
February 23, 2026168.01163.52163.52170.17159.541.5M
February 20, 2026162.54168.920171.93161.461.6M
February 19, 2026154.09164.240165.12151.312.06M
February 18, 2026146.821580158.45146.332.54M
February 17, 2026160.74158.530164.36157.821.94M
February 13, 2026160.44161.350163.32156.581.1M
February 12, 2026157.49158.740162.62148.342.83M
February 11, 2026183.06165.980183.11162.951.98M
February 10, 2026182181.240184.45178.271.06M
February 09, 2026187.34185.70188.7183.94853,400
February 06, 2026184.89189.210191.5182.47987,700
February 05, 2026200.64183.70201.72181.771.24M
February 04, 2026202.68201.620203.74198.21847,523
February 03, 2026214.3201.410218.69200.17963,819
February 02, 2026208.86213.220213.66206.85403,000
January 30, 2026210.37210.480212.59208.11384,520
January 29, 2026216.45211.680217.73210.14554,500
January 28, 2026218.45216.880219.37214.48444,601
January 27, 2026220.53219.530224.78219.46401,234
January 26, 2026219.13222.350222.67218.03505,926
January 23, 2026223.1219.610223.2217.57576,850
January 22, 2026228.39224.030228.39222.3521,256
January 21, 2026219.52226.770226.93219.52521,014
January 20, 2026217.46218.190223.62216.03718,726
January 16, 2026223.43219.70227.51218.9866,972
January 15, 2026216.48223.470224.43214.11779,526
January 14, 2026219.15216.390221.52215.23936,400
January 13, 2026221.66218.990228.882151.05M
January 12, 2026221.22218.820222.29213.46743,956
January 09, 2026217.82220.910222.37216.881.13M
January 08, 2026213.9215.510216.97208.67995,100
January 07, 2026216.41216.770217.89215.02732,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved