Skip to main content
Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
163.02
+0.77 (0.47%)
At close: Feb 21, 2025, 4:00 PM
165.15
+2.13 (1.31%)
After-hours: Feb 21, 2025, 7:24 PM EST

CRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 2025157.37158.48154.01154.90154.90-3.12%946,154
Feb 10, 2025163.98164.32157.41159.89159.89-2.38%1,709,860
Feb 7, 2025166.85166.86163.00163.79163.79-1.49%564,421
Feb 6, 2025167.18168.84164.93166.27166.270.24%1,048,530
Feb 5, 2025165.84166.12163.12165.87165.871.69%671,049
Feb 4, 2025162.14169.67161.43163.12163.120.93%1,476,691
Feb 3, 2025161.80164.28160.00161.62161.62-1.91%835,467
Jan 31, 2025166.07167.09164.38164.76164.76-0.49%623,022
Jan 30, 2025164.00166.20161.69165.57165.572.43%896,172
Jan 29, 2025163.00163.00159.65161.64161.64-1.22%560,891
Jan 28, 2025167.47167.47163.16163.64163.64-1.33%534,051
Jan 27, 2025166.55168.55164.92165.84165.840.53%875,401
Jan 24, 2025167.91168.15164.71164.97164.97-1.13%836,534
Jan 23, 2025168.90169.01164.02166.86166.86-0.81%970,886
Jan 22, 2025167.87170.83166.82168.22168.22-0.94%952,776
Jan 21, 2025165.28171.75165.00169.81169.813.86%1,356,639
Jan 17, 2025165.41167.50163.07163.50163.50-1.39%1,146,694
Jan 16, 2025168.62168.62160.85165.80165.80-4.66%2,606,421
Jan 15, 2025180.50182.25173.81173.91173.91-2.34%1,212,634
Jan 14, 2025179.87185.00175.61178.08178.08-6.34%1,867,948
Jan 13, 2025186.34190.68184.50190.14190.142.16%670,685
Jan 10, 2025183.97188.26183.97186.12186.12-0.95%911,473
Jan 8, 2025189.21189.49184.32187.91187.91-0.97%493,185
Jan 7, 2025190.86193.56187.98189.76189.760.12%807,223
Jan 6, 2025187.63192.97186.14189.54189.542.01%652,113
Jan 3, 2025183.39187.10181.18185.80185.801.73%408,850
Jan 2, 2025186.92187.32181.31182.64182.64-1.06%485,431
Dec 31, 2024184.40185.98183.29184.60184.600.64%322,021
Dec 30, 2024184.34185.10180.70183.42183.42-1.47%509,191
Dec 27, 2024185.67188.32184.76186.16186.16-0.26%514,777
Dec 26, 2024184.89187.18183.72186.65186.650.19%382,874
Dec 24, 2024185.11186.47184.46186.29186.290.49%231,454
Dec 23, 2024185.12186.75184.50185.39185.39-0.20%520,138
Dec 20, 2024181.54188.04181.29185.77185.771.99%1,139,339
Dec 19, 2024183.20185.05180.21182.15182.15-0.55%624,643
Dec 18, 2024190.26191.61182.92183.16183.16-3.26%670,800
Dec 17, 2024188.56199.45188.56189.33189.33-0.39%579,064
Dec 16, 2024189.72193.82188.99190.07190.07-0.20%728,120
Dec 13, 2024194.17194.17188.31190.46190.46-1.96%547,747
Dec 12, 2024192.35195.36191.30194.27194.270.37%520,800
Dec 11, 2024198.47200.10193.00193.55193.55-1.78%424,859
Dec 10, 2024202.72202.72196.50197.05197.05-2.33%415,513
Dec 9, 2024192.77202.57192.74201.75201.755.18%630,075
Dec 6, 2024193.80195.37190.15191.81191.810.14%624,664
Dec 5, 2024198.29198.83191.43191.54191.54-3.92%469,165
Dec 4, 2024199.67201.42198.31199.35199.350.03%436,620
Dec 3, 2024200.17201.12196.61199.30199.30-0.97%458,614
Dec 2, 2024200.00203.01198.67201.25201.251.10%630,456
Nov 29, 2024200.73201.29198.25199.06199.06-0.27%287,759
Nov 27, 2024200.05202.56198.23199.59199.590.93%249,467
Nov 26, 2024198.75200.20194.05197.75197.75-1.76%430,846
Nov 25, 2024198.56202.87198.18201.30201.302.82%612,725
Nov 22, 2024194.38198.18193.26195.77195.770.81%575,717
Nov 21, 2024189.20194.88186.62194.19194.193.35%502,262
Nov 20, 2024186.54188.32183.55187.90187.900.97%648,096
Nov 19, 2024185.84188.38183.91186.10186.10-0.75%714,433
Nov 18, 2024185.28187.93183.58187.50187.50-0.13%779,956
Nov 15, 2024195.42196.00183.35187.74187.74-4.65%1,499,025
Nov 14, 2024206.50208.10195.97196.90196.90-4.67%974,396
Nov 13, 2024216.12217.75205.55206.54206.54-4.35%981,957
Nov 12, 2024220.00221.60213.35215.94215.94-2.15%756,423
Nov 11, 2024217.67222.10217.00220.69220.692.46%774,726
Nov 8, 2024210.29216.15208.52215.39215.392.43%625,749
Nov 7, 2024215.75217.60209.97210.29210.29-1.83%852,790
Nov 6, 2024228.99230.02208.55214.20214.2013.53%2,284,545
Nov 5, 2024180.89189.18180.50188.68188.683.40%997,754
Nov 4, 2024179.93185.86179.93182.48182.480.84%519,209
Nov 1, 2024180.40184.04179.46180.96180.961.33%830,357
Oct 31, 2024178.91181.23176.48178.58178.58-1.55%1,032,095
Oct 30, 2024181.19186.37180.24181.39181.39-1.42%792,289
Oct 29, 2024186.00186.46182.22184.00184.00-1.35%692,472
Oct 28, 2024185.21188.00184.26186.52186.522.42%506,517
Oct 25, 2024184.15184.55181.53182.12182.12-0.33%501,310
Oct 24, 2024185.00186.32180.22182.73182.73-2.09%1,053,470
Oct 23, 2024185.54188.06184.16186.63186.630.37%610,694
Oct 22, 2024191.01191.01180.75185.94185.94-4.67%1,196,991
Oct 21, 2024196.60197.64194.91195.04195.04-1.38%592,577
Oct 18, 2024199.14200.52195.76197.77197.77-0.01%707,810
Oct 17, 2024198.07198.60195.55197.78197.781.37%695,481
Oct 16, 2024192.79197.04192.63195.11195.110.64%516,515
Oct 15, 2024191.97198.57191.97193.87193.870.38%553,746
Oct 14, 2024192.49194.14190.32193.14193.140.09%448,189
Oct 11, 2024191.29194.74190.50192.97192.970.80%365,646
Oct 10, 2024185.50196.25185.50191.43191.431.99%828,903
Oct 9, 2024188.00189.45186.03187.70187.700.47%523,426
Oct 8, 2024188.90189.50186.68186.83186.83-1.26%718,445
Oct 7, 2024187.99189.50185.97189.22189.22-0.80%879,612
Oct 4, 2024194.35194.35189.88190.74190.740.61%544,364
Oct 3, 2024191.32193.90189.38189.59189.59-1.72%855,158
Oct 2, 2024191.01194.82189.33192.90192.90-0.61%675,063
Oct 1, 2024194.88194.88191.50194.08194.08-1.47%460,600
Sep 30, 2024196.92198.98194.20196.97196.97-0.68%505,614
Sep 27, 2024199.58201.67197.08198.31198.310.03%486,055