Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
115.89
+6.89 (6.32%)
Apr 24, 2025, 4:00 PM EDT - Market closed

CRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025109.84115.89108.50115.89-6.32%2,622,698
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
Mar 26, 2025160.92162.32157.23158.25158.25-1.92%772,136
Mar 25, 2025167.32168.00161.02161.35161.35-3.37%930,096
Mar 24, 2025166.92169.26165.83166.98166.98-0.18%674,632
Mar 21, 2025162.94167.94162.68167.28167.281.17%1,638,932
Mar 20, 2025170.92171.71164.55165.35165.35-4.91%1,542,116
Mar 19, 2025176.06178.81173.20173.88173.88-1.73%1,072,602
Mar 18, 2025175.11177.12173.13176.94176.941.10%1,011,933
Mar 17, 2025171.03175.60170.54175.01175.012.32%1,013,270
Mar 14, 2025168.11171.63168.11171.04171.042.46%1,034,089
Mar 13, 2025169.36172.25166.85166.93166.93-2.15%1,129,959
Mar 12, 2025167.50171.19165.35170.59170.592.38%976,218
Mar 11, 2025173.14175.07165.67166.63166.63-4.85%1,209,678
Mar 10, 2025173.78181.44173.78175.12175.12-0.45%1,500,825
Mar 7, 2025168.50177.24168.10175.92175.923.93%1,169,106
Mar 6, 2025166.16170.61164.16169.27169.271.03%1,171,427
Mar 5, 2025164.69167.99164.36167.55167.551.97%892,150
Mar 4, 2025164.07166.71162.00164.31164.310.50%1,173,204
Mar 3, 2025165.89166.72162.18163.50163.50-1.09%1,389,693
Feb 28, 2025164.64165.82163.71165.31165.310.26%4,191,692
Feb 27, 2025166.81167.96163.42164.88164.88-1.83%1,800,894
Feb 26, 2025167.00170.44165.77167.96167.960.51%1,524,859
Feb 25, 2025170.64172.43165.99167.10167.10-2.00%2,140,574
Feb 24, 2025166.41172.45165.59170.51170.514.59%1,382,609
Feb 21, 2025162.39165.05161.30163.02163.020.47%1,216,586
Feb 20, 2025165.00168.02161.47162.25162.25-1.67%1,804,677
Feb 19, 2025159.28166.44155.15165.00165.006.87%1,985,232
Feb 18, 2025151.59155.69151.18154.39154.391.58%1,909,998
Feb 14, 2025155.02155.02151.92151.99151.99-0.77%841,132
Feb 13, 2025155.02155.30152.35153.17153.17-0.54%901,107
Feb 12, 2025152.39154.73150.79154.00154.00-0.58%1,278,385