Charles River Laboratories International, Inc. Historical Stock Prices

CRL 
$70.38
*  
0.27
0.39%
Get CRL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CRL now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CRL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70.07  70.50  68.855  70.38 405,706
08/28/2015 70.02 70.5 68.855 70.38 407,274
08/27/2015 69.31 70.21 68.57 70.11 476,399
08/26/2015 66.15 69.16 65.16 68.39 732,869
08/25/2015 67.78 67.78 64.85 64.89 640,744
08/24/2015 65.67 68.32 64.16 65.77 607,791
08/21/2015 71.22 71.91 69.92 69.99 502,981
08/20/2015 74.07 74.94 71.66 71.68 239,440
08/19/2015 74.78 75.505 73.85 74.77 174,634
08/18/2015 75.79 76.29 75.03 75.14 216,501
08/17/2015 75 76.35 74.59 75.76 415,478
08/14/2015 75.76 76.26 74.3 75.28 171,474
08/13/2015 76.06 76.69 75.41 75.68 272,197
08/12/2015 75.06 76.39 74.07 76.12 529,018
08/11/2015 74.22 75.56 73.39 75.34 451,122
08/10/2015 75.11 76.34 74.6 74.9 287,376
08/07/2015 73.84 75.35 72.47 75.04 646,280
08/06/2015 76.83 77.03 73.23 73.96 399,474
08/05/2015 76.83 77.08 76.09 76.2 344,299
08/04/2015 76.92 77.65 76.15 76.3 297,768
08/03/2015 77.65 78.22 75.9812 76.86 445,468
07/31/2015 74.48 78.5 73.175 77.62 1,061,598
07/30/2015 66.51 75.75 66.3 74.44 1,034,901
07/29/2015 76.51 77.16 75.88 76.52 358,915
07/28/2015 75.52 76.42 74.82 76.35 377,142
07/27/2015 74.55 75.41 74.15 75.03 365,268
07/24/2015 75.41 76.14 74.4674 75.12 384,744
07/23/2015 75.91 76.11 75.06 75.79 250,407
07/22/2015 75.16 76.675 74.78 75.86 487,692
07/21/2015 75.87 76.14 74.07 75.44 339,903
07/20/2015 75.53 76.13 75 75.83 495,627
07/17/2015 75.27 75.57 74.93 75.21 705,275
07/16/2015 75.71 75.71 74.086 75.12 266,270
07/15/2015 74.98 75.7 74.44 74.89 375,527
07/14/2015 74.37 74.995 74.02 74.71 418,064
07/13/2015 73.94 74.43 73.64 74.27 324,268
07/10/2015 74.03 74.03 72.8 73.29 557,591
07/09/2015 70.28 72.36 70.24 71.98 528,558
07/08/2015 69.85 70.46 68.92 68.92 441,040
07/07/2015 70.28 70.97 69.25 70.41 524,111
07/06/2015 68.97 70.44 68.66 70.13 2,009,161
07/02/2015 70 70 68.67 69.54 734,761
07/01/2015 71.1 72.01 69.79 70.01 435,290
06/30/2015 71.06 71.265 70.15 70.34 467,462
06/29/2015 71.3 71.83 70.12 70.37 526,202
06/26/2015 72.92 72.92 71.19 71.69 805,282
06/25/2015 73.29 73.37 72.04 72.85 263,489
06/24/2015 74.04 74.33 73.02 73.14 233,373
06/23/2015 74.74 74.97 74.26 74.61 201,549
06/22/2015 74.16 74.82 73.68 74.73 260,147
06/19/2015 73.49 73.96 72.82 73.67 329,157
06/18/2015 72.26 73.99 72.13 73.56 371,546
06/17/2015 72.65 72.885 71.91 72.01 347,883
06/16/2015 72.46 73.2 72.29 72.38 252,377
06/15/2015 72.34 72.53 71.339 72.4 214,429
06/12/2015 73.42 73.52 72.64 72.8 248,191
06/11/2015 73.68 74.07 73.57 73.75 271,542
06/10/2015 73.07 74.035 72.7101 73.45 219,298
06/09/2015 73.29 73.85 72.7 72.91 244,698
06/08/2015 73.1 74.05 73.09 73.46 257,897
06/05/2015 72.91 73.484 71.98 73.2 174,342
06/04/2015 73.11 73.89 72.58 73.15 222,484
06/03/2015 73.01 73.56 72.29 73.53 247,938
06/02/2015 72.33 73.07 71.815 72.6 187,508
06/01/2015 72.49 73.04 71.75 72.44 309,373
05/29/2015 73.3 73.878 72.23 72.34 402,601
05/28/2015 72.77 73.65 72.77 73.55 339,552
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?