Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
155.55
-2.51 (-1.59%)
At close: Mar 28, 2025, 4:00 PM
154.36
-1.19 (-0.77%)
Pre-market: Mar 31, 2025, 7:53 AM EDT
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 156.94 | 158.71 | 154.77 | 155.55 | 155.55 | -1.59% | 1,078,378 |
| Mar 27, 2025 | 158.27 | 159.08 | 156.11 | 158.06 | 158.06 | -0.12% | 598,781 |
| Mar 26, 2025 | 160.92 | 162.32 | 157.23 | 158.25 | 158.25 | -1.92% | 772,136 |
| Mar 25, 2025 | 167.32 | 168.00 | 161.02 | 161.35 | 161.35 | -3.37% | 930,096 |
| Mar 24, 2025 | 166.92 | 169.26 | 165.83 | 166.98 | 166.98 | -0.18% | 674,632 |
| Mar 21, 2025 | 162.94 | 167.94 | 162.68 | 167.28 | 167.28 | 1.17% | 1,638,932 |
| Mar 20, 2025 | 170.92 | 171.71 | 164.55 | 165.35 | 165.35 | -4.91% | 1,542,116 |
| Mar 19, 2025 | 176.06 | 178.81 | 173.20 | 173.88 | 173.88 | -1.73% | 1,072,602 |
| Mar 18, 2025 | 175.11 | 177.12 | 173.13 | 176.94 | 176.94 | 1.10% | 1,011,933 |
| Mar 17, 2025 | 171.03 | 175.60 | 170.54 | 175.01 | 175.01 | 2.32% | 1,013,270 |
| Mar 14, 2025 | 168.11 | 171.63 | 168.11 | 171.04 | 171.04 | 2.46% | 1,034,089 |
| Mar 13, 2025 | 169.36 | 172.25 | 166.85 | 166.93 | 166.93 | -2.15% | 1,129,959 |
| Mar 12, 2025 | 167.50 | 171.19 | 165.35 | 170.59 | 170.59 | 2.38% | 976,218 |
| Mar 11, 2025 | 173.14 | 175.07 | 165.67 | 166.63 | 166.63 | -4.85% | 1,209,678 |
| Mar 10, 2025 | 173.78 | 181.44 | 173.78 | 175.12 | 175.12 | -0.45% | 1,500,825 |
| Mar 7, 2025 | 168.50 | 177.24 | 168.10 | 175.92 | 175.92 | 3.93% | 1,169,106 |
| Mar 6, 2025 | 166.16 | 170.61 | 164.16 | 169.27 | 169.27 | 1.03% | 1,171,427 |
| Mar 5, 2025 | 164.69 | 167.99 | 164.36 | 167.55 | 167.55 | 1.97% | 892,150 |
| Mar 4, 2025 | 164.07 | 166.71 | 162.00 | 164.31 | 164.31 | 0.50% | 1,173,204 |
| Mar 3, 2025 | 165.89 | 166.72 | 162.18 | 163.50 | 163.50 | -1.09% | 1,389,693 |
| Feb 28, 2025 | 164.64 | 165.82 | 163.71 | 165.31 | 165.31 | 0.26% | 4,191,692 |
| Feb 27, 2025 | 166.81 | 167.96 | 163.42 | 164.88 | 164.88 | -1.83% | 1,800,894 |
| Feb 26, 2025 | 167.00 | 170.44 | 165.77 | 167.96 | 167.96 | 0.51% | 1,524,859 |
| Feb 25, 2025 | 170.64 | 172.43 | 165.99 | 167.10 | 167.10 | -2.00% | 2,140,574 |
| Feb 24, 2025 | 166.41 | 172.45 | 165.59 | 170.51 | 170.51 | 4.59% | 1,382,609 |
| Feb 21, 2025 | 162.39 | 165.05 | 161.30 | 163.02 | 163.02 | 0.47% | 1,216,586 |
| Feb 20, 2025 | 165.00 | 168.02 | 161.47 | 162.25 | 162.25 | -1.67% | 1,804,677 |
| Feb 19, 2025 | 159.28 | 166.44 | 155.15 | 165.00 | 165.00 | 6.87% | 1,985,232 |
| Feb 18, 2025 | 151.59 | 155.69 | 151.18 | 154.39 | 154.39 | 1.58% | 1,909,998 |
| Feb 14, 2025 | 155.02 | 155.02 | 151.92 | 151.99 | 151.99 | -0.77% | 841,132 |
| Feb 13, 2025 | 155.02 | 155.30 | 152.35 | 153.17 | 153.17 | -0.54% | 901,107 |
| Feb 12, 2025 | 152.39 | 154.73 | 150.79 | 154.00 | 154.00 | -0.58% | 1,278,385 |
| Feb 11, 2025 | 157.37 | 158.48 | 154.01 | 154.90 | 154.90 | -3.12% | 946,154 |
| Feb 10, 2025 | 163.98 | 164.32 | 157.41 | 159.89 | 159.89 | -2.38% | 1,709,860 |
| Feb 7, 2025 | 166.85 | 166.86 | 163.00 | 163.79 | 163.79 | -1.49% | 564,421 |
| Feb 6, 2025 | 167.18 | 168.84 | 164.93 | 166.27 | 166.27 | 0.24% | 1,048,530 |
| Feb 5, 2025 | 165.84 | 166.12 | 163.12 | 165.87 | 165.87 | 1.69% | 671,049 |
| Feb 4, 2025 | 162.14 | 169.67 | 161.43 | 163.12 | 163.12 | 0.93% | 1,476,691 |
| Feb 3, 2025 | 161.80 | 164.28 | 160.00 | 161.62 | 161.62 | -1.91% | 835,467 |
| Jan 31, 2025 | 166.07 | 167.09 | 164.38 | 164.76 | 164.76 | -0.49% | 623,022 |
| Jan 30, 2025 | 164.00 | 166.20 | 161.69 | 165.57 | 165.57 | 2.43% | 896,172 |
| Jan 29, 2025 | 163.00 | 163.00 | 159.65 | 161.64 | 161.64 | -1.22% | 560,891 |
| Jan 28, 2025 | 167.47 | 167.47 | 163.16 | 163.64 | 163.64 | -1.33% | 534,051 |
| Jan 27, 2025 | 166.55 | 168.55 | 164.92 | 165.84 | 165.84 | 0.53% | 875,401 |
| Jan 24, 2025 | 167.91 | 168.15 | 164.71 | 164.97 | 164.97 | -1.13% | 836,534 |
| Jan 23, 2025 | 168.90 | 169.01 | 164.02 | 166.86 | 166.86 | -0.81% | 970,886 |
| Jan 22, 2025 | 167.87 | 170.83 | 166.82 | 168.22 | 168.22 | -0.94% | 952,776 |
| Jan 21, 2025 | 165.28 | 171.75 | 165.00 | 169.81 | 169.81 | 3.86% | 1,356,639 |
| Jan 17, 2025 | 165.41 | 167.50 | 163.07 | 163.50 | 163.50 | -1.39% | 1,146,694 |
| Jan 16, 2025 | 168.62 | 168.62 | 160.85 | 165.80 | 165.80 | -4.66% | 2,606,421 |