Charles River Laboratories International, Inc. Common Stock Historical Stock Prices

CRL 
$78.74
*  
2.79
3.67%
Get CRL Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading CRL now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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-MAR-2016 TO 28-JUN-2016

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 76.47 78.99 76.50 78.74 411,733
06/28/2016 76.9 78.99 76.5 78.74 411,733
06/27/2016 80.09 80.11 75.54 75.95 1,161,541
06/24/2016 81.55 82.07 80.14 80.35 406,219
06/23/2016 84.01 84.5 83.41 84.18 291,724
06/22/2016 82.51 84.61 82.45 83.32 332,059
06/21/2016 82.82 83.65 82.27 82.74 342,840
06/20/2016 82.76 83.62 82.6801 82.89 216,941
06/17/2016 83.13 83.315 81.8 82.09 535,819
06/16/2016 83.51 83.9899 82.45 83.12 290,312
06/15/2016 84.72 84.72 83.5 83.82 262,150
06/14/2016 83.87 84.25 82.82 84.13 266,748
06/13/2016 84.18 85.32 84.01 84.32 451,407
06/10/2016 86.41 86.41 83.9 84.73 290,109
06/09/2016 85.44 86.61 85.44 86.03 392,133
06/08/2016 85.48 85.99 84.75 85.72 209,860
06/07/2016 86.09 86.48 85.04 85.6 219,560
06/06/2016 85.79 86.49 84.93 86.12 279,041
06/03/2016 87.12 87.2 85.5 85.85 357,651
06/02/2016 87.95 87.95 86.23 87.45 424,753
06/01/2016 85.79 86.55 85.16 86.5 294,684
05/31/2016 86.24 86.54 85.3 85.93 298,945
05/27/2016 85.69 86.45 85.21 86.04 378,777
05/26/2016 85.35 85.88 84.52 85.52 344,808
05/25/2016 85.48 85.9 84.98 85.37 225,394
05/24/2016 85 85.65 84.6 85.41 430,173
05/23/2016 84.6 85.62 84.35 84.49 260,322
05/20/2016 84.18 84.8799 83.72 84.59 464,415
05/19/2016 83.62 84.35 82.81 83.69 222,736
05/18/2016 83.61 84.51 82.9001 83.92 337,021
05/17/2016 83.96 84.18 83.05 83.73 433,738
05/16/2016 83.04 84.43 82.48 83.96 301,215
05/13/2016 81.33 83.11 81.33 82.81 344,837
05/12/2016 82.01 82.59 80.81 81.42 402,725
05/11/2016 84.62 84.79 81.92 82.01 490,136
05/10/2016 83.24 84.07 82.63 84.01 559,999
05/09/2016 81.17 83.28 80.695 83.01 698,148
05/06/2016 80.28 81.22 79.955 80.89 463,904
05/05/2016 79.32 80.98 78.805 80.75 481,564
05/04/2016 78.8 80.79 77.045 79.01 931,651
05/03/2016 79.3 79.81 76.54 78.8 967,170
05/02/2016 79.64 80.06 78.68 79.4 611,009
04/29/2016 79.43 79.87 78.38 79.27 330,777
04/28/2016 81.11 81.59 79.92 80.03 369,548
04/27/2016 81.36 81.81 80.65 81.53 272,225
04/26/2016 81.95 82.35 80.47 81.5 319,759
04/25/2016 81.14 82.3299 80.42 81.67 388,155
04/22/2016 80.88 81.335 80.15 80.99 208,425
04/21/2016 80.41 81.1 80.065 80.82 187,118
04/20/2016 79.38 80.69 78.83 80.25 363,767
04/19/2016 81.57 81.8 79.2 79.35 488,753
04/18/2016 80.31 82.38 80.27 81.53 955,938
04/15/2016 80.6 80.87 80.01 80.47 599,023
04/14/2016 80.59 81 79.97 80.54 370,859
04/13/2016 79.99 80.74 79.5 80.72 600,760
04/12/2016 79.85 80.09 78.99 79.55 518,081
04/11/2016 82.25 82.25 79.54 79.98 443,242
04/08/2016 82.12 82.24 80.94 81.9 801,582
04/07/2016 81.86 82 80.46 81.45 420,032
04/06/2016 79.38 82.4 79.38 82.23 688,211
04/05/2016 78.65 79.92 78.35 79.22 747,312
04/04/2016 77.53 79.98 77.21 79.52 634,669
04/01/2016 75.4 77.81 74.1873 77.56 449,851
03/31/2016 75.27 76.7 74.72 75.94 484,282
03/30/2016 76.08 76.35 75.06 75.44 334,185
03/29/2016 74.14 76.16 73.61 76.12 364,372
03/28/2016 74.57 74.66 73.42 74.16 423,676
*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?