CRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	228.37	230.61	225.25	230.50	-	0.33%	102,130
Jul 13, 2026	233.40	235.81	224.57	229.75	229.75	-1.57%	908,321
Jul 10, 2026	235.00	237.86	232.61	233.41	233.41	-0.08%	873,200
Jul 9, 2026	224.48	233.72	222.94	233.60	233.60	4.30%	645,969
Jul 8, 2026	226.03	227.81	218.39	223.96	223.96	-2.06%	740,833
Jul 7, 2026	233.00	234.92	225.70	228.68	228.68	-1.19%	806,438
Jul 6, 2026	227.59	232.32	223.85	231.43	231.43	0.32%	631,917
Jul 2, 2026	229.50	231.46	226.95	230.69	230.69	0.70%	843,105
Jul 1, 2026	225.62	236.62	224.93	229.09	229.09	1.01%	1,036,392
Jun 30, 2026	225.75	228.09	222.11	226.79	226.79	0.54%	923,017
Jun 29, 2026	215.41	225.87	214.76	225.57	225.57	4.55%	1,091,711
Jun 26, 2026	210.00	217.19	210.00	215.75	215.75	1.43%	1,434,059
Jun 25, 2026	203.90	213.90	202.78	212.71	212.71	5.25%	1,535,978
Jun 24, 2026	189.91	202.79	189.91	202.10	202.10	8.31%	935,500
Jun 23, 2026	182.21	187.64	181.53	186.60	186.60	2.78%	627,547
Jun 22, 2026	183.51	186.30	178.92	181.56	181.56	-1.86%	667,237
Jun 18, 2026	183.70	186.18	181.96	185.00	185.00	1.46%	1,161,018
Jun 17, 2026	188.81	191.34	181.72	182.34	182.34	-1.33%	1,025,151
Jun 16, 2026	188.94	190.00	184.64	184.79	184.79	-1.95%	630,675
Jun 15, 2026	189.28	191.27	187.28	188.47	188.47	0.51%	690,221
Jun 12, 2026	186.91	190.79	185.16	187.51	187.51	-0.29%	491,164
Jun 11, 2026	185.93	189.22	182.51	188.06	188.06	0.95%	532,930
Jun 10, 2026	188.49	193.81	184.42	186.29	186.29	-1.88%	715,565
Jun 9, 2026	188.50	193.17	184.53	189.85	189.85	1.83%	777,344
Jun 8, 2026	182.80	187.24	181.46	186.44	186.44	2.81%	758,935
Jun 5, 2026	187.18	187.35	180.55	181.34	181.34	-2.40%	519,305
Jun 4, 2026	182.00	187.95	180.60	185.79	185.79	3.29%	735,135
Jun 3, 2026	172.75	181.05	169.46	179.87	179.87	2.91%	533,437
Jun 2, 2026	179.00	181.76	172.17	174.79	174.79	-4.00%	744,582
Jun 1, 2026	180.28	184.68	178.06	182.07	182.07	0.75%	987,437
May 29, 2026	181.34	184.83	177.01	180.71	180.71	-0.35%	1,037,905
May 28, 2026	163.98	183.80	163.98	181.34	181.34	10.24%	1,150,203
May 27, 2026	157.87	164.77	157.87	164.49	164.49	4.95%	1,162,803
May 26, 2026	160.54	160.54	155.50	156.73	156.73	-2.23%	1,024,010
May 22, 2026	159.83	163.42	155.56	160.30	160.30	0.91%	588,482
May 21, 2026	155.06	160.66	153.11	158.86	158.86	1.81%	867,747
May 20, 2026	152.81	157.04	147.51	156.03	156.03	2.36%	870,645
May 19, 2026	150.59	154.40	146.20	152.43	152.43	1.67%	945,060
May 18, 2026	152.20	157.55	149.42	149.93	149.93	-0.61%	1,618,998
May 15, 2026	157.54	160.26	149.98	150.85	150.85	-5.20%	1,397,566
May 14, 2026	163.91	164.37	158.89	159.12	159.12	-2.29%	829,204
May 13, 2026	167.04	167.04	160.08	162.85	162.85	-3.46%	734,993
May 12, 2026	169.23	171.02	163.45	168.69	168.69	0.14%	724,908
May 11, 2026	176.97	178.41	168.44	168.46	168.46	-5.16%	762,281
May 8, 2026	182.56	183.65	174.07	177.62	177.62	-2.23%	978,199
May 7, 2026	189.30	194.57	181.67	181.68	181.68	-0.03%	1,335,642
May 6, 2026	187.23	189.34	180.69	181.73	181.73	-1.97%	1,091,218
May 5, 2026	174.68	185.57	172.42	185.39	185.39	7.58%	1,171,581
May 4, 2026	164.77	172.66	164.77	172.32	172.32	3.94%	744,244
May 1, 2026	167.66	167.66	163.10	165.78	165.78	-0.71%	668,803