Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
144.70
+3.50 (2.48%)
Jun 6, 2025, 4:00 PM - Market closed

CRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025143.12145.65143.12144.70144.702.48%938,040
Jun 5, 2025143.36144.88140.78141.20141.20-1.41%735,170
Jun 4, 2025138.90145.93138.81143.22143.223.42%849,443
Jun 3, 2025135.23139.73132.65138.49138.492.55%654,159
Jun 2, 2025134.80135.44132.58135.04135.04-0.44%514,060
May 30, 2025136.42136.94134.08135.63135.63-1.50%807,120
May 29, 2025138.22138.61135.78137.70137.701.06%497,648
May 28, 2025137.96138.89136.12136.25136.25-1.73%621,515
May 27, 2025140.11140.65138.61138.65138.651.40%802,824
May 23, 2025134.21137.00133.85136.73136.730.83%775,603
May 22, 2025133.79136.26133.34135.60135.600.46%1,306,516
May 21, 2025141.39141.71134.86134.98134.98-5.96%825,891
May 20, 2025141.37143.82140.34143.53143.531.52%956,394
May 19, 2025138.00141.50137.72141.38141.380.29%792,288
May 16, 2025138.99142.60137.68140.97140.971.50%1,521,114
May 15, 2025138.20139.38135.11138.89138.89-0.04%964,340
May 14, 2025146.00146.43138.78138.95138.95-3.52%1,595,652
May 13, 2025142.23145.64141.19144.02144.020.66%1,294,891
May 12, 2025145.45147.64139.99143.08143.083.09%2,343,806
May 9, 2025141.21143.46138.46138.79138.79-1.82%920,260
May 8, 2025140.70143.86137.00141.36141.363.21%2,330,447
May 7, 2025141.03144.77131.30136.97136.9718.68%4,234,882
May 6, 2025117.44120.02113.89115.41115.41-3.37%2,089,478
May 5, 2025118.67120.89117.13119.44119.440.83%970,644
May 2, 2025120.22121.81118.25118.46118.461.34%938,413
May 1, 2025119.38120.14114.24116.89116.89-1.46%989,999
Apr 30, 2025115.62118.69114.75118.62118.621.13%1,499,127
Apr 29, 2025114.71117.86113.94117.29117.291.92%1,347,461
Apr 28, 2025115.01117.16112.39115.08115.080.37%1,372,649
Apr 25, 2025113.85115.25112.12114.66114.66-0.95%1,516,231
Apr 24, 2025110.42115.94108.10115.76115.766.20%2,633,469
Apr 23, 2025109.22116.06107.60109.00109.001.97%2,077,855
Apr 22, 2025103.42107.29101.00106.89106.894.11%1,647,169
Apr 21, 2025103.90103.9199.80102.67102.67-3.19%2,087,503
Apr 17, 2025105.00106.23102.65106.05106.051.73%1,658,424
Apr 16, 2025105.78107.23103.13104.25104.25-1.58%1,862,231
Apr 15, 2025106.10107.58104.69105.92105.92-0.64%2,845,224
Apr 14, 2025104.08107.67100.22106.60106.606.87%3,985,294
Apr 11, 202598.33101.3691.8699.7599.75-0.20%11,604,923
Apr 10, 2025136.27136.5995.9799.9599.95-28.13%6,599,385
Apr 9, 2025121.71139.31117.26139.07139.0712.51%1,974,894
Apr 8, 2025136.86137.96122.06123.61123.61-7.80%1,586,299
Apr 7, 2025132.79139.16128.03134.07134.07-2.07%1,984,859
Apr 4, 2025137.99140.15132.99136.90136.90-2.89%1,666,210
Apr 3, 2025146.33146.33138.70140.98140.98-5.56%1,012,274
Apr 2, 2025143.97150.16142.76149.28149.282.25%1,192,902
Apr 1, 2025150.81151.37145.66145.99145.99-3.01%1,019,439
Mar 31, 2025153.73153.82146.64150.52150.52-3.23%1,355,979
Mar 28, 2025156.94158.71154.77155.55155.55-1.59%1,078,588
Mar 27, 2025158.27159.08156.11158.06158.06-0.12%598,781