Charles River Laboratories International, Inc. Historical Stock Prices

CRL 
$75.42
*  
0.98
1.32%
Get CRL Alerts
*Delayed - data as of Jul. 31, 2015 9:31 ET  -  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 29-APR-2015 TO 30-JUL-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.
9:31  68.82  75.52  73.175  75.42 7,225
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
05/27/2015 72.58 73.07 71.99 72.95 328,038
05/26/2015 72.25 72.99 71.79 72.14 282,302
05/22/2015 72.45 72.86 72.16 72.62 213,458
05/21/2015 72.48 72.85 71.84 72.57 291,653
05/20/2015 71.7 72.79 70.85 72.44 336,146
05/19/2015 71.91 72.2399 71.29 71.69 270,978
05/18/2015 70.54 71.8 70.43 71.73 267,142
05/15/2015 71.59 71.59 70.24 70.54 317,883
05/14/2015 70.82 71.6 69.95 71.39 357,411
05/13/2015 70.42 70.9099 69.93 70.39 428,632
05/12/2015 70 70.27 69.17 69.88 292,052
05/11/2015 70.49 70.92 70.04 70.49 357,481
05/08/2015 70.47 71.025 69.9 70.48 418,864
05/07/2015 70.3 71.18 69.65 69.77 348,503
05/06/2015 70.24 70.78 69.51 70.29 412,713
05/05/2015 71.94 72.32 70.02 70.39 427,739
05/04/2015 71.99 73.32 71.3 71.94 757,072
05/01/2015 68.79 70.65 68.59 70.62 1,396,347
04/30/2015 72.54 72.54 68.97 69.16 2,178,735
04/29/2015 75.33 76.9 75.099 76.25 576,437
*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?