CRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	163.15	167.36	161.95	166.97	166.97	1.91%	702,855
Apr 29, 2026	167.06	168.97	162.37	163.84	163.84	-1.77%	532,355
Apr 28, 2026	170.42	170.95	165.08	166.79	166.79	-2.59%	633,271
Apr 27, 2026	170.06	174.46	169.78	171.23	171.23	0.84%	750,620
Apr 24, 2026	169.10	171.72	167.20	169.80	169.80	1.23%	716,339
Apr 23, 2026	178.65	180.86	165.55	167.74	167.74	-9.23%	1,237,876
Apr 22, 2026	185.51	185.84	181.72	184.80	184.80	0.93%	865,936
Apr 21, 2026	186.18	190.14	182.07	183.10	183.10	-1.32%	445,009
Apr 20, 2026	181.12	186.83	181.12	185.54	185.54	0.90%	576,718
Apr 17, 2026	180.31	185.61	179.07	183.88	183.88	3.92%	745,280
Apr 16, 2026	178.94	185.00	175.79	176.94	176.94	-2.00%	915,066
Apr 15, 2026	180.80	184.61	177.38	180.56	180.56	0.70%	976,334
Apr 14, 2026	181.90	183.80	179.24	179.31	179.31	0.54%	875,439
Apr 13, 2026	177.47	179.76	173.23	178.34	178.34	1.53%	636,235