Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
185.77
+3.62 (1.99%)
Dec 20, 2024, 4:00 PM EST - Market closed
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 181.54 | 188.04 | 181.29 | 185.77 | 185.77 | 1.99% | 1,139,339 |
| Dec 19, 2024 | 183.20 | 185.05 | 180.21 | 182.15 | 182.15 | -0.55% | 624,643 |
| Dec 18, 2024 | 190.26 | 191.61 | 182.92 | 183.16 | 183.16 | -3.26% | 670,800 |
| Dec 17, 2024 | 188.56 | 199.45 | 188.56 | 189.33 | 189.33 | -0.39% | 579,064 |
| Dec 16, 2024 | 189.72 | 193.82 | 188.99 | 190.07 | 190.07 | -0.20% | 728,120 |
| Dec 13, 2024 | 194.17 | 194.17 | 188.31 | 190.46 | 190.46 | -1.96% | 547,747 |
| Dec 12, 2024 | 192.35 | 195.36 | 191.30 | 194.27 | 194.27 | 0.37% | 520,800 |
| Dec 11, 2024 | 198.47 | 200.10 | 193.00 | 193.55 | 193.55 | -1.78% | 424,859 |
| Dec 10, 2024 | 202.72 | 202.72 | 196.50 | 197.05 | 197.05 | -2.33% | 415,513 |
| Dec 9, 2024 | 192.77 | 202.57 | 192.74 | 201.75 | 201.75 | 5.18% | 630,075 |
| Dec 6, 2024 | 193.80 | 195.37 | 190.15 | 191.81 | 191.81 | 0.14% | 624,664 |
| Dec 5, 2024 | 198.29 | 198.83 | 191.43 | 191.54 | 191.54 | -3.92% | 469,165 |
| Dec 4, 2024 | 199.67 | 201.42 | 198.31 | 199.35 | 199.35 | 0.03% | 436,620 |
| Dec 3, 2024 | 200.17 | 201.12 | 196.61 | 199.30 | 199.30 | -0.97% | 458,614 |
| Dec 2, 2024 | 200.00 | 203.01 | 198.67 | 201.25 | 201.25 | 1.10% | 630,456 |
| Nov 29, 2024 | 200.73 | 201.29 | 198.25 | 199.06 | 199.06 | -0.27% | 287,759 |
| Nov 27, 2024 | 200.05 | 202.56 | 198.23 | 199.59 | 199.59 | 0.93% | 249,467 |
| Nov 26, 2024 | 198.75 | 200.20 | 194.05 | 197.75 | 197.75 | -1.76% | 430,846 |
| Nov 25, 2024 | 198.56 | 202.87 | 198.18 | 201.30 | 201.30 | 2.82% | 612,725 |
| Nov 22, 2024 | 194.38 | 198.18 | 193.26 | 195.77 | 195.77 | 0.81% | 575,717 |
| Nov 21, 2024 | 189.20 | 194.88 | 186.62 | 194.19 | 194.19 | 3.35% | 502,262 |
| Nov 20, 2024 | 186.54 | 188.32 | 183.55 | 187.90 | 187.90 | 0.97% | 648,096 |
| Nov 19, 2024 | 185.84 | 188.38 | 183.91 | 186.10 | 186.10 | -0.75% | 714,433 |
| Nov 18, 2024 | 185.28 | 187.93 | 183.58 | 187.50 | 187.50 | -0.13% | 779,956 |
| Nov 15, 2024 | 195.42 | 196.00 | 183.35 | 187.74 | 187.74 | -4.65% | 1,499,025 |
| Nov 14, 2024 | 206.50 | 208.10 | 195.97 | 196.90 | 196.90 | -4.67% | 974,396 |
| Nov 13, 2024 | 216.12 | 217.75 | 205.55 | 206.54 | 206.54 | -4.35% | 981,957 |
| Nov 12, 2024 | 220.00 | 221.60 | 213.35 | 215.94 | 215.94 | -2.15% | 756,423 |
| Nov 11, 2024 | 217.67 | 222.10 | 217.00 | 220.69 | 220.69 | 2.46% | 774,726 |
| Nov 8, 2024 | 210.29 | 216.15 | 208.52 | 215.39 | 215.39 | 2.43% | 625,749 |
| Nov 7, 2024 | 215.75 | 217.60 | 209.97 | 210.29 | 210.29 | -1.83% | 852,790 |
| Nov 6, 2024 | 228.99 | 230.02 | 208.55 | 214.20 | 214.20 | 13.53% | 2,284,545 |
| Nov 5, 2024 | 180.89 | 189.18 | 180.50 | 188.68 | 188.68 | 3.40% | 997,754 |
| Nov 4, 2024 | 179.93 | 185.86 | 179.93 | 182.48 | 182.48 | 0.84% | 519,209 |
| Nov 1, 2024 | 180.40 | 184.04 | 179.46 | 180.96 | 180.96 | 1.33% | 830,357 |
| Oct 31, 2024 | 178.91 | 181.23 | 176.48 | 178.58 | 178.58 | -1.55% | 1,032,095 |
| Oct 30, 2024 | 181.19 | 186.37 | 180.24 | 181.39 | 181.39 | -1.42% | 792,289 |
| Oct 29, 2024 | 186.00 | 186.46 | 182.22 | 184.00 | 184.00 | -1.35% | 692,472 |
| Oct 28, 2024 | 185.21 | 188.00 | 184.26 | 186.52 | 186.52 | 2.42% | 506,517 |
| Oct 25, 2024 | 184.15 | 184.55 | 181.53 | 182.12 | 182.12 | -0.33% | 501,310 |
| Oct 24, 2024 | 185.00 | 186.32 | 180.22 | 182.73 | 182.73 | -2.09% | 1,053,470 |
| Oct 23, 2024 | 185.54 | 188.06 | 184.16 | 186.63 | 186.63 | 0.37% | 610,694 |
| Oct 22, 2024 | 191.01 | 191.01 | 180.75 | 185.94 | 185.94 | -4.67% | 1,196,991 |
| Oct 21, 2024 | 196.60 | 197.64 | 194.91 | 195.04 | 195.04 | -1.38% | 592,577 |
| Oct 18, 2024 | 199.14 | 200.52 | 195.76 | 197.77 | 197.77 | -0.01% | 707,810 |
| Oct 17, 2024 | 198.07 | 198.60 | 195.55 | 197.78 | 197.78 | 1.37% | 695,481 |
| Oct 16, 2024 | 192.79 | 197.04 | 192.63 | 195.11 | 195.11 | 0.64% | 516,515 |
| Oct 15, 2024 | 191.97 | 198.57 | 191.97 | 193.87 | 193.87 | 0.38% | 553,746 |
| Oct 14, 2024 | 192.49 | 194.14 | 190.32 | 193.14 | 193.14 | 0.09% | 448,189 |
| Oct 11, 2024 | 191.29 | 194.74 | 190.50 | 192.97 | 192.97 | 0.80% | 365,646 |
| Oct 10, 2024 | 185.50 | 196.25 | 185.50 | 191.43 | 191.43 | 1.99% | 828,903 |
| Oct 9, 2024 | 188.00 | 189.45 | 186.03 | 187.70 | 187.70 | 0.47% | 523,426 |
| Oct 8, 2024 | 188.90 | 189.50 | 186.68 | 186.83 | 186.83 | -1.26% | 718,445 |
| Oct 7, 2024 | 187.99 | 189.50 | 185.97 | 189.22 | 189.22 | -0.80% | 879,612 |
| Oct 4, 2024 | 194.35 | 194.35 | 189.88 | 190.74 | 190.74 | 0.61% | 544,364 |
| Oct 3, 2024 | 191.32 | 193.90 | 189.38 | 189.59 | 189.59 | -1.72% | 855,158 |
| Oct 2, 2024 | 191.01 | 194.82 | 189.33 | 192.90 | 192.90 | -0.61% | 675,063 |
| Oct 1, 2024 | 194.88 | 194.88 | 191.50 | 194.08 | 194.08 | -1.47% | 460,600 |
| Sep 30, 2024 | 196.92 | 198.98 | 194.20 | 196.97 | 196.97 | -0.68% | 505,614 |
| Sep 27, 2024 | 199.58 | 201.67 | 197.08 | 198.31 | 198.31 | 0.03% | 486,055 |
| Sep 26, 2024 | 196.31 | 199.26 | 194.50 | 198.26 | 198.26 | 2.78% | 615,229 |
| Sep 25, 2024 | 200.49 | 200.90 | 190.72 | 192.90 | 192.90 | -3.85% | 1,048,750 |
| Sep 24, 2024 | 205.01 | 205.01 | 199.88 | 200.62 | 200.62 | -1.55% | 791,970 |
| Sep 23, 2024 | 207.00 | 207.00 | 203.24 | 203.77 | 203.77 | -0.98% | 629,493 |
| Sep 20, 2024 | 207.58 | 208.03 | 203.32 | 205.79 | 205.79 | -1.83% | 1,173,086 |
| Sep 19, 2024 | 212.29 | 213.61 | 208.78 | 209.62 | 209.62 | 1.71% | 707,868 |
| Sep 18, 2024 | 207.11 | 211.96 | 204.00 | 206.10 | 206.10 | -0.05% | 526,841 |
| Sep 17, 2024 | 205.13 | 208.09 | 204.62 | 206.21 | 206.21 | 1.22% | 515,511 |
| Sep 16, 2024 | 200.00 | 205.00 | 199.31 | 203.73 | 203.73 | 2.58% | 794,753 |
| Sep 13, 2024 | 195.06 | 198.94 | 194.89 | 198.61 | 198.61 | 2.21% | 486,996 |
| Sep 12, 2024 | 193.67 | 195.00 | 189.63 | 194.32 | 194.32 | 0.38% | 444,399 |
| Sep 11, 2024 | 189.06 | 194.14 | 187.87 | 193.59 | 193.59 | 1.88% | 640,655 |
| Sep 10, 2024 | 187.76 | 193.29 | 186.21 | 190.02 | 190.02 | 0.99% | 779,364 |
| Sep 9, 2024 | 188.43 | 190.78 | 187.11 | 188.16 | 188.16 | 0.11% | 458,138 |
| Sep 6, 2024 | 191.10 | 191.66 | 186.56 | 187.96 | 187.96 | -1.69% | 526,484 |
| Sep 5, 2024 | 192.00 | 192.75 | 187.10 | 191.19 | 191.19 | -0.30% | 633,289 |
| Sep 4, 2024 | 192.01 | 192.43 | 190.18 | 191.77 | 191.77 | -0.14% | 777,288 |
| Sep 3, 2024 | 195.24 | 198.58 | 191.40 | 192.04 | 192.04 | -2.89% | 861,866 |
| Aug 30, 2024 | 200.22 | 200.22 | 194.55 | 197.75 | 197.75 | -0.77% | 635,625 |
| Aug 29, 2024 | 199.13 | 202.38 | 197.61 | 199.29 | 199.29 | 1.18% | 448,501 |
| Aug 28, 2024 | 202.74 | 202.84 | 196.25 | 196.96 | 196.96 | -3.12% | 607,445 |
| Aug 27, 2024 | 203.98 | 204.28 | 200.61 | 203.30 | 203.30 | -0.64% | 346,107 |
| Aug 26, 2024 | 206.00 | 206.33 | 202.81 | 204.60 | 204.60 | -0.33% | 400,615 |
| Aug 23, 2024 | 204.99 | 205.76 | 201.92 | 205.27 | 205.27 | 1.96% | 595,201 |
| Aug 22, 2024 | 204.55 | 205.09 | 200.62 | 201.33 | 201.33 | -1.49% | 452,018 |
| Aug 21, 2024 | 203.05 | 204.52 | 201.41 | 204.38 | 204.38 | 0.93% | 563,193 |
| Aug 20, 2024 | 204.53 | 205.12 | 202.27 | 202.50 | 202.50 | -0.75% | 552,012 |
| Aug 19, 2024 | 202.37 | 205.00 | 201.61 | 204.02 | 204.02 | 1.07% | 418,756 |
| Aug 16, 2024 | 201.79 | 203.53 | 200.44 | 201.87 | 201.87 | -0.11% | 436,716 |
| Aug 15, 2024 | 202.76 | 205.40 | 201.19 | 202.09 | 202.09 | 1.78% | 745,654 |
| Aug 14, 2024 | 204.82 | 205.63 | 198.47 | 198.55 | 198.55 | -2.43% | 726,034 |
| Aug 13, 2024 | 194.68 | 203.68 | 193.64 | 203.49 | 203.49 | 4.72% | 957,631 |
| Aug 12, 2024 | 199.52 | 200.21 | 193.33 | 194.31 | 194.31 | -3.31% | 1,539,578 |
| Aug 9, 2024 | 203.77 | 204.74 | 198.72 | 200.97 | 200.97 | -0.48% | 1,060,174 |
| Aug 8, 2024 | 191.50 | 202.61 | 191.37 | 201.93 | 201.93 | 0.99% | 2,322,507 |
| Aug 7, 2024 | 191.84 | 209.75 | 191.84 | 199.96 | 199.96 | -12.60% | 3,954,878 |
| Aug 6, 2024 | 227.57 | 234.90 | 225.51 | 228.80 | 228.80 | 1.06% | 746,225 |
| Aug 5, 2024 | 225.26 | 230.33 | 219.06 | 226.40 | 226.40 | -3.08% | 628,516 |
| Aug 2, 2024 | 236.88 | 236.88 | 226.76 | 233.60 | 233.60 | -3.80% | 567,961 |
| Aug 1, 2024 | 244.60 | 254.15 | 240.50 | 242.84 | 242.84 | -0.52% | 870,665 |