CRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	163.91	164.15	160.38	162.29	-	-0.34%	60,170
May 13, 2026	167.04	167.04	160.08	162.85	162.85	-3.46%	734,988
May 12, 2026	169.23	171.02	163.45	168.69	168.69	0.14%	724,892
May 11, 2026	176.97	178.41	168.44	168.46	168.46	-5.16%	762,188
May 8, 2026	182.56	183.65	174.07	177.62	177.62	-2.23%	965,018
May 7, 2026	189.30	194.57	181.67	181.68	181.68	-0.03%	1,317,616
May 6, 2026	187.23	189.34	180.69	181.73	181.73	-1.97%	1,091,203
May 5, 2026	174.68	185.57	172.42	185.39	185.39	7.58%	1,103,370
May 4, 2026	164.77	172.66	164.77	172.32	172.32	3.94%	744,231
May 1, 2026	167.66	167.66	163.10	165.78	165.78	-0.71%	668,767
Apr 30, 2026	163.15	167.36	161.95	166.97	166.97	1.91%	702,840
Apr 29, 2026	167.06	168.97	162.37	163.84	163.84	-1.77%	532,325
Apr 28, 2026	170.42	170.95	165.08	166.79	166.79	-2.59%	633,254
Apr 27, 2026	170.06	174.46	169.78	171.23	171.23	0.84%	750,598
Apr 24, 2026	169.10	171.72	167.20	169.80	169.80	1.23%	715,425
Apr 23, 2026	178.65	180.86	165.55	167.74	167.74	-9.23%	1,237,557
Apr 22, 2026	185.51	185.84	181.72	184.80	184.80	0.93%	862,539
Apr 21, 2026	186.18	190.14	182.07	183.10	183.10	-1.32%	443,270
Apr 20, 2026	181.12	186.83	181.12	185.54	185.54	0.90%	568,975
Apr 17, 2026	180.31	185.61	179.07	183.88	183.88	3.92%	742,876
Apr 16, 2026	178.94	185.00	175.79	176.94	176.94	-2.00%	825,777
Apr 15, 2026	180.80	184.61	177.38	180.56	180.56	0.70%	976,141
Apr 14, 2026	181.90	183.80	179.24	179.31	179.31	0.54%	774,568
Apr 13, 2026	177.47	179.76	173.23	178.34	178.34	1.53%	635,995
Apr 10, 2026	176.10	176.27	172.59	175.65	175.65	0.06%	487,700
Apr 9, 2026	175.00	176.17	170.20	175.55	175.55	0.27%	817,907
Apr 8, 2026	178.14	180.79	173.94	175.07	175.07	3.26%	969,371
Apr 7, 2026	167.06	170.97	166.06	169.54	169.54	0.78%	673,856
Apr 6, 2026	170.56	173.86	161.53	168.22	168.22	-3.26%	1,265,568
Apr 2, 2026	170.53	179.83	170.52	173.89	173.89	-0.58%	839,170
Apr 1, 2026	173.77	176.20	171.66	174.90	174.90	1.39%	915,468
Mar 31, 2026	162.55	172.57	162.04	172.50	172.50	8.00%	1,179,912
Mar 30, 2026	161.55	163.30	158.24	159.72	159.72	0.35%	704,005
Mar 27, 2026	163.60	163.60	153.25	159.16	159.16	-3.62%	810,756
Mar 26, 2026	164.33	168.24	164.33	165.13	165.13	-0.46%	869,158
Mar 25, 2026	163.82	166.01	159.17	165.89	165.89	4.21%	1,032,798
Mar 24, 2026	155.06	161.16	153.63	159.19	159.19	0.75%	598,189
Mar 23, 2026	156.65	159.35	153.99	158.00	158.00	2.86%	824,634
Mar 20, 2026	152.86	155.88	150.83	153.60	153.60	0.36%	778,722
Mar 19, 2026	156.04	158.85	152.89	153.05	153.05	-2.58%	705,886
Mar 18, 2026	151.62	158.16	149.64	157.11	157.11	2.21%	804,804
Mar 17, 2026	155.50	158.77	153.08	153.71	153.71	1.14%	737,469
Mar 16, 2026	157.67	158.51	151.68	151.97	151.97	-2.24%	687,285
Mar 13, 2026	155.62	158.76	153.05	155.46	155.46	1.83%	987,556
Mar 12, 2026	166.07	166.46	151.89	152.66	152.66	-9.62%	1,414,724
Mar 11, 2026	166.73	170.16	166.47	168.91	168.91	0.92%	539,561
Mar 10, 2026	173.95	175.28	166.82	167.37	167.37	-5.44%	793,452
Mar 9, 2026	172.73	178.05	168.21	176.99	176.99	1.45%	785,184
Mar 6, 2026	178.89	179.86	172.92	174.46	174.46	-3.78%	1,078,839
Mar 5, 2026	177.68	182.65	177.68	181.32	181.32	0.97%	1,145,082