Financial News

Charles River Laboratories Intl (NY: CRL )

206.10 -0.11 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 207.11 211.96 204.00 206.10 526,922 -0.11(-0.05%)
Sep 17, 2024 205.13 208.09 204.62 206.21 515,511 +2.48(+1.22%)
Sep 16, 2024 200.00 205.00 199.31 203.73 794,753 +5.12(+2.58%)
Sep 13, 2024 195.06 198.94 194.89 198.61 486,996 +4.29(+2.21%)
Sep 12, 2024 193.67 195.00 189.63 194.32 444,400 +0.73(+0.38%)
Sep 11, 2024 189.06 194.14 187.87 193.59 640,655 +3.57(+1.88%)
Sep 10, 2024 187.76 193.29 186.21 190.02 779,364 +1.86(+0.99%)
Sep 09, 2024 188.43 190.78 187.11 188.16 458,138 +0.20(+0.11%)
Sep 06, 2024 191.10 191.66 186.56 187.96 526,484 -3.23(-1.69%)
Sep 05, 2024 192.00 192.75 187.10 191.19 633,289 -0.58(-0.30%)
Sep 04, 2024 192.01 192.43 190.18 191.77 817,983 -0.27(-0.14%)
Sep 03, 2024 195.24 198.58 191.40 192.04 861,866 -5.71(-2.89%)
Aug 30, 2024 200.22 200.22 194.55 197.75 635,625 -1.54(-0.77%)
Aug 29, 2024 199.13 202.38 197.61 199.29 448,501 +2.33(+1.18%)
Aug 28, 2024 202.74 202.84 196.25 196.96 607,445 -6.34(-3.12%)
Aug 27, 2024 203.98 204.28 200.61 203.30 346,107 -1.30(-0.64%)
Aug 26, 2024 206.00 206.33 202.81 204.60 400,615 -0.67(-0.33%)
Aug 23, 2024 204.99 205.76 201.92 205.27 595,201 +3.94(+1.96%)
Aug 22, 2024 204.55 205.09 200.62 201.33 452,018 -3.05(-1.49%)
Aug 21, 2024 203.05 204.52 201.41 204.38 563,193 +1.88(+0.93%)
Aug 20, 2024 204.53 205.12 202.27 202.50 552,012 -1.52(-0.75%)
Aug 19, 2024 202.37 205.00 201.61 204.02 418,756 +2.15(+1.07%)
Aug 16, 2024 201.79 203.53 200.44 201.87 436,716 -0.22(-0.11%)
Aug 15, 2024 202.76 205.40 201.19 202.09 745,654 +3.54(+1.78%)
Aug 14, 2024 204.82 205.63 198.47 198.55 726,034 -4.94(-2.43%)
Aug 13, 2024 194.68 203.68 193.64 203.49 957,631 +9.18(+4.72%)
Aug 12, 2024 199.52 200.21 193.33 194.31 1,539,578 -6.66(-3.31%)
Aug 09, 2024 203.77 204.74 198.72 200.97 1,060,174 -0.96(-0.48%)
Aug 08, 2024 191.50 202.61 191.37 201.93 2,322,407 +1.97(+0.99%)
Aug 07, 2024 191.84 209.75 191.84 199.96 3,954,881 -28.84(-12.60%)
Aug 06, 2024 227.57 234.90 225.51 228.80 746,225 +2.40(+1.06%)
Aug 05, 2024 225.26 230.33 219.06 226.40 628,516 -7.20(-3.08%)
Aug 02, 2024 236.88 236.88 226.76 233.60 568,305 -9.24(-3.80%)
Aug 01, 2024 244.60 254.15 240.50 242.84 870,766 -1.26(-0.52%)
Jul 31, 2024 246.25 249.95 242.56 244.10 836,978 -1.19(-0.49%)
Jul 30, 2024 239.73 246.84 236.94 245.29 815,581 +7.37(+3.10%)
Jul 29, 2024 233.45 238.20 232.22 237.92 691,994 +4.45(+1.91%)
Jul 26, 2024 224.27 233.91 224.27 233.47 646,236 +11.66(+5.26%)
Jul 25, 2024 221.01 229.61 218.30 221.81 848,178 -0.60(-0.27%)
Jul 24, 2024 220.07 225.24 218.96 222.41 344,453 +2.13(+0.97%)
Jul 23, 2024 225.87 225.87 219.37 220.28 694,037 -7.34(-3.22%)
Jul 22, 2024 222.46 228.44 217.68 227.62 452,831 +9.38(+4.30%)
Jul 19, 2024 219.23 219.76 214.79 218.24 484,536 -0.34(-0.16%)
Jul 18, 2024 221.46 226.51 216.97 218.58 341,448 -4.57(-2.05%)
Jul 17, 2024 226.55 231.39 223.03 223.15 384,816 -4.16(-1.83%)
Jul 16, 2024 217.27 228.53 217.27 227.31 468,673 +11.06(+5.11%)
Jul 15, 2024 215.54 220.42 214.41 216.25 474,221 +0.06(+0.03%)
Jul 12, 2024 212.17 217.27 211.00 216.19 531,826 +5.31(+2.52%)
Jul 11, 2024 206.45 212.50 205.51 210.88 441,501 +8.17(+4.03%)
Jul 10, 2024 199.99 203.85 198.00 202.71 526,135 +0.86(+0.43%)
Jul 09, 2024 202.46 203.59 199.99 201.85 352,434 -0.61(-0.30%)
Jul 08, 2024 201.53 204.00 198.40 202.46 456,192 +2.80(+1.40%)
Jul 05, 2024 201.42 201.92 197.50 199.66 516,550 -1.76(-0.87%)
Jul 03, 2024 202.75 204.37 200.86 201.42 176,534 -0.06(-0.03%)
Jul 02, 2024 203.10 204.10 201.09 201.48 448,038 -1.76(-0.87%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback