NYSE - Delayed Quote USD

Charles River Laboratories International, Inc. (CRL)

Compare
186.12
-1.79
(-0.95%)
At close: January 10 at 4:00:02 PM EST
187.65
+1.53
+(0.82%)
After hours: January 10 at 6:03:35 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 183.97 188.26 183.97 186.12 186.12 911,500
Jan 8, 2025 189.21 189.49 184.32 187.91 187.91 493,200
Jan 7, 2025 190.86 193.56 187.98 189.76 189.76 807,200
Jan 6, 2025 187.63 192.97 186.14 189.54 189.54 652,100
Jan 3, 2025 183.39 187.10 181.18 185.80 185.80 408,900
Jan 2, 2025 186.92 187.32 181.31 182.64 182.64 485,400
Dec 31, 2024 184.40 185.98 183.29 184.60 184.60 322,000
Dec 30, 2024 184.34 185.10 180.70 183.42 183.42 509,200
Dec 27, 2024 185.67 188.32 184.76 186.16 186.16 514,700
Dec 26, 2024 184.89 187.18 183.72 186.65 186.65 382,800
Dec 24, 2024 185.11 186.47 184.46 186.29 186.29 231,500
Dec 23, 2024 185.12 186.75 184.50 185.39 185.39 520,100
Dec 20, 2024 181.54 188.04 181.29 185.77 185.77 1,139,300
Dec 19, 2024 183.20 185.05 180.21 182.15 182.15 624,400
Dec 18, 2024 190.26 191.61 182.92 183.16 183.16 670,600
Dec 17, 2024 188.56 199.45 188.56 189.33 189.33 578,900
Dec 16, 2024 189.72 193.82 188.99 190.07 190.07 727,800
Dec 13, 2024 194.17 194.17 188.31 190.46 190.46 547,300
Dec 12, 2024 192.35 195.36 191.30 194.27 194.27 520,500
Dec 11, 2024 198.47 200.10 193.00 193.55 193.55 424,600
Dec 10, 2024 202.72 202.72 196.50 197.05 197.05 415,500
Dec 9, 2024 192.77 202.57 192.74 201.75 201.75 630,100
Dec 6, 2024 193.80 195.37 190.15 191.81 191.81 624,500
Dec 5, 2024 198.29 198.83 191.43 191.54 191.54 469,200
Dec 4, 2024 199.67 201.42 198.31 199.35 199.35 436,600
Dec 3, 2024 200.17 201.12 196.61 199.30 199.30 458,600
Dec 2, 2024 200.00 203.01 198.67 201.25 201.25 630,300
Nov 29, 2024 200.73 201.29 198.25 199.06 199.06 287,800
Nov 27, 2024 200.05 202.56 198.23 199.59 199.59 249,500
Nov 26, 2024 198.75 200.20 194.05 197.75 197.75 430,800
Nov 25, 2024 198.56 202.87 198.18 201.30 201.30 612,700
Nov 22, 2024 194.38 198.18 193.26 195.77 195.77 575,700
Nov 21, 2024 189.20 194.88 186.62 194.19 194.19 502,300
Nov 20, 2024 186.54 188.32 183.55 187.90 187.90 648,100
Nov 19, 2024 185.84 188.38 183.91 186.10 186.10 714,400
Nov 18, 2024 185.28 187.93 183.58 187.50 187.50 780,000
Nov 15, 2024 195.42 196.00 183.35 187.74 187.74 1,499,000
Nov 14, 2024 206.50 208.10 195.97 196.90 196.90 974,400
Nov 13, 2024 216.12 217.75 205.55 206.54 206.54 982,000
Nov 12, 2024 220.00 221.60 213.35 215.94 215.94 756,300
Nov 11, 2024 217.67 222.10 217.00 220.69 220.69 774,700
Nov 8, 2024 210.29 216.15 208.52 215.39 215.39 625,700
Nov 7, 2024 215.75 217.60 209.97 210.29 210.29 852,700
Nov 6, 2024 228.99 230.02 208.55 214.20 214.20 2,284,500
Nov 5, 2024 180.89 189.18 180.50 188.68 188.68 997,700
Nov 4, 2024 179.93 185.86 179.93 182.48 182.48 519,200
Nov 1, 2024 180.40 184.04 179.46 180.96 180.96 830,400
Oct 31, 2024 178.91 181.23 176.48 178.58 178.58 1,032,100
Oct 30, 2024 181.19 186.37 180.24 181.39 181.39 792,300
Oct 29, 2024 186.00 186.46 182.22 184.00 184.00 692,500
Oct 28, 2024 185.21 188.00 184.26 186.52 186.52 506,500
Oct 25, 2024 184.15 184.55 181.53 182.12 182.12 501,300
Oct 24, 2024 185.00 186.32 180.22 182.73 182.73 1,053,500
Oct 23, 2024 185.54 188.06 184.16 186.63 186.63 610,700
Oct 22, 2024 191.01 191.01 180.75 185.94 185.94 1,197,000
Oct 21, 2024 196.60 197.64 194.91 195.04 195.04 592,600
Oct 18, 2024 199.14 200.52 195.76 197.77 197.77 707,800
Oct 17, 2024 198.07 198.60 195.55 197.78 197.78 695,500
Oct 16, 2024 192.79 197.04 192.63 195.11 195.11 516,500
Oct 15, 2024 191.97 198.57 191.97 193.87 193.87 553,700
Oct 14, 2024 192.49 194.14 190.32 193.14 193.14 448,200
Oct 11, 2024 191.29 194.74 190.50 192.97 192.97 365,600
Oct 10, 2024 185.50 196.25 185.50 191.43 191.43 828,900
Oct 9, 2024 188.00 189.45 186.03 187.70 187.70 523,400
Oct 8, 2024 188.90 189.50 186.68 186.83 186.83 718,400
Oct 7, 2024 187.99 189.50 185.97 189.22 189.22 879,400
Oct 4, 2024 194.35 194.35 189.88 190.74 190.74 544,400
Oct 3, 2024 191.32 193.90 189.38 189.59 189.59 855,200
Oct 2, 2024 191.01 194.82 189.33 192.90 192.90 675,100
Oct 1, 2024 194.88 194.88 191.50 194.08 194.08 460,600
Sep 30, 2024 196.92 198.98 194.20 196.97 196.97 505,600
Sep 27, 2024 199.58 201.67 197.08 198.31 198.31 486,100
Sep 26, 2024 196.31 199.26 194.50 198.26 198.26 615,200
Sep 25, 2024 200.49 200.90 190.72 192.90 192.90 1,048,800
Sep 24, 2024 205.01 205.01 199.88 200.62 200.62 792,000
Sep 23, 2024 207.00 207.00 203.24 203.77 203.77 629,500
Sep 20, 2024 207.58 208.03 203.32 205.79 205.79 1,173,100
Sep 19, 2024 212.29 213.61 208.78 209.62 209.62 707,900
Sep 18, 2024 207.11 211.96 204.00 206.10 206.10 526,800
Sep 17, 2024 205.13 208.09 204.62 206.21 206.21 515,500
Sep 16, 2024 200.00 205.00 199.31 203.73 203.73 794,800
Sep 13, 2024 195.06 198.94 194.89 198.61 198.61 487,000
Sep 12, 2024 193.67 195.00 189.63 194.32 194.32 444,400
Sep 11, 2024 189.06 194.14 187.87 193.59 193.59 640,700
Sep 10, 2024 187.76 193.29 186.21 190.02 190.02 779,400
Sep 9, 2024 188.43 190.78 187.11 188.16 188.16 458,100
Sep 6, 2024 191.10 191.66 186.56 187.96 187.96 526,500
Sep 5, 2024 192.00 192.75 187.10 191.19 191.19 633,300
Sep 4, 2024 192.01 192.43 190.18 191.77 191.77 818,000
Sep 3, 2024 195.24 198.58 191.40 192.04 192.04 861,900
Aug 30, 2024 200.22 200.22 194.55 197.75 197.75 635,600
Aug 29, 2024 199.13 202.38 197.61 199.29 199.29 448,500
Aug 28, 2024 202.74 202.84 196.25 196.96 196.96 607,400
Aug 27, 2024 203.98 204.28 200.61 203.30 203.30 346,100
Aug 26, 2024 206.00 206.33 202.81 204.60 204.60 400,600
Aug 23, 2024 204.99 205.76 201.92 205.27 205.27 595,100
Aug 22, 2024 204.55 205.09 200.62 201.33 201.33 452,000
Aug 21, 2024 203.05 204.52 201.41 204.38 204.38 563,200
Aug 20, 2024 204.53 205.12 202.27 202.50 202.50 552,000
Aug 19, 2024 202.37 205.00 201.61 204.02 204.02 418,800
Aug 16, 2024 201.79 203.53 200.44 201.87 201.87 436,700
Aug 15, 2024 202.76 205.40 201.19 202.09 202.09 745,700
Aug 14, 2024 204.82 205.63 198.47 198.55 198.55 726,000
Aug 13, 2024 194.68 203.68 193.64 203.49 203.49 957,600
Aug 12, 2024 199.52 200.21 193.33 194.31 194.31 1,539,600
Aug 9, 2024 203.77 204.74 198.72 200.97 200.97 1,060,200
Aug 8, 2024 191.50 202.61 191.37 201.93 201.93 2,322,400
Aug 7, 2024 191.84 209.75 191.84 199.96 199.96 3,954,900
Aug 6, 2024 227.57 234.90 225.51 228.80 228.80 746,200
Aug 5, 2024 225.26 230.33 219.06 226.40 226.40 628,500
Aug 2, 2024 236.88 236.88 226.76 233.60 233.60 568,000
Aug 1, 2024 244.60 254.15 240.50 242.84 242.84 870,700
Jul 31, 2024 246.25 249.95 242.56 244.10 244.10 837,000
Jul 30, 2024 239.73 246.84 236.94 245.29 245.29 815,600
Jul 29, 2024 233.45 238.20 232.23 237.92 237.92 692,000
Jul 26, 2024 224.27 233.92 224.27 233.47 233.47 646,200
Jul 25, 2024 221.01 229.61 218.30 221.81 221.81 848,200
Jul 24, 2024 220.07 225.24 218.96 222.41 222.41 344,400
Jul 23, 2024 225.87 225.87 219.37 220.28 220.28 694,000
Jul 22, 2024 222.46 228.44 217.68 227.62 227.62 453,000
Jul 19, 2024 219.23 219.76 214.79 218.24 218.24 484,300
Jul 18, 2024 221.46 226.51 216.97 218.58 218.58 341,400
Jul 17, 2024 226.55 231.39 223.03 223.15 223.15 384,800
Jul 16, 2024 217.27 228.53 217.27 227.31 227.31 468,700
Jul 15, 2024 215.54 220.42 214.41 216.25 216.25 474,200
Jul 12, 2024 212.17 217.27 211.01 216.19 216.19 531,800
Jul 11, 2024 206.45 212.51 205.51 210.88 210.88 441,500
Jul 10, 2024 199.99 203.85 198.01 202.71 202.71 526,100
Jul 9, 2024 202.46 203.59 199.99 201.85 201.85 352,400
Jul 8, 2024 201.53 204.01 198.40 202.46 202.46 456,200
Jul 5, 2024 201.42 201.92 197.50 199.66 199.66 516,600
Jul 3, 2024 202.75 204.37 200.86 201.42 201.42 176,500
Jul 2, 2024 203.10 204.10 201.09 201.48 201.48 448,000
Jul 1, 2024 207.47 211.90 202.57 203.24 203.24 418,300
Jun 28, 2024 205.92 209.70 204.43 206.58 206.58 666,800
Jun 27, 2024 205.41 207.75 205.29 207.35 207.35 292,400
Jun 26, 2024 205.88 206.97 203.60 206.71 206.71 311,900
Jun 25, 2024 209.16 210.31 204.00 206.39 206.39 454,400
Jun 24, 2024 212.01 213.63 209.77 209.85 209.85 347,600
Jun 21, 2024 210.33 212.30 208.69 211.60 211.60 681,800
Jun 20, 2024 207.13 210.46 206.42 209.63 209.63 478,400
Jun 18, 2024 208.95 211.49 207.14 209.80 209.80 336,100
Jun 17, 2024 208.23 209.06 207.02 208.41 208.41 396,600
Jun 14, 2024 211.10 211.10 206.31 209.47 209.47 407,100
Jun 13, 2024 212.89 214.28 210.29 212.44 212.44 337,000
Jun 12, 2024 213.88 217.19 213.17 213.84 213.84 390,300
Jun 11, 2024 212.77 214.39 209.34 210.43 210.43 499,100
Jun 10, 2024 212.95 215.61 210.98 214.51 214.51 594,000
Jun 7, 2024 219.21 219.73 214.69 214.79 214.79 464,600
Jun 6, 2024 217.62 222.77 215.01 221.62 221.62 679,200
Jun 5, 2024 210.67 216.51 208.76 216.12 216.12 809,800
Jun 4, 2024 207.39 210.25 204.33 210.23 210.23 602,100
Jun 3, 2024 209.65 210.06 204.95 207.93 207.93 742,100
May 31, 2024 209.90 211.69 206.39 208.44 208.44 762,300
May 30, 2024 211.14 212.31 208.27 209.72 209.72 469,100
May 29, 2024 211.83 212.87 209.73 211.48 211.48 362,900
May 28, 2024 217.80 218.64 212.32 214.51 214.51 534,400
May 24, 2024 217.89 217.89 215.68 217.21 217.21 312,600
May 23, 2024 220.29 220.29 215.68 217.55 217.55 340,000
May 22, 2024 220.98 222.11 218.38 219.00 219.00 360,300
May 21, 2024 222.84 223.50 219.78 221.48 221.48 375,300
May 20, 2024 222.37 223.18 218.97 223.06 223.06 473,700
May 17, 2024 225.29 225.29 220.37 221.61 221.61 927,600
May 16, 2024 230.83 230.83 220.44 224.75 224.75 1,301,400
May 15, 2024 236.07 238.22 232.56 232.56 232.56 529,500
May 14, 2024 230.31 233.17 227.51 232.82 232.82 502,300
May 13, 2024 228.06 229.00 225.87 228.41 228.41 447,300
May 10, 2024 230.26 230.90 223.78 228.12 228.12 842,500
May 9, 2024 236.00 238.91 226.00 230.09 230.09 1,004,400
May 8, 2024 235.28 236.88 233.00 235.29 235.29 610,300
May 7, 2024 236.90 238.23 235.39 236.30 236.30 473,900
May 6, 2024 235.60 235.89 232.72 235.27 235.27 427,400
May 3, 2024 233.61 238.38 232.38 233.47 233.47 466,200
May 2, 2024 233.85 233.85 225.74 229.89 229.89 409,200
May 1, 2024 229.80 237.62 226.44 232.69 232.69 534,500
Apr 30, 2024 231.31 232.18 225.58 229.00 229.00 512,300
Apr 29, 2024 230.88 233.28 230.31 232.10 232.10 323,100
Apr 26, 2024 227.39 230.86 227.39 229.03 229.03 322,100
Apr 25, 2024 237.31 237.31 225.97 227.81 227.81 762,900
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

Related Tickers

IQV IQVIA Holdings Inc.
203.27
-0.51%
 
ICLR ICON Public Limited Company
218.22
-0.51%
 
RVTY Revvity, Inc.
113.88
-2.18%
 
SHC Sotera Health Company
13.11
-2.09%
 
MTD Mettler-Toledo International Inc.
1,210.99
-2.85%
 
LH Labcorp Holdings Inc.
232.00
-0.99%
 
WAT Waters Corporation
380.35
+1.64%
 
DGX Quest Diagnostics Incorporated
151.79
-1.45%
 
NOTV Inotiv, Inc.
4.3700
-3.53%
 
QGEN Qiagen N.V.
44.68
-1.28%