Charles River Laboratories International, Inc. Historical Stock Prices

CRL 
$55.04
*  
0.81
1.49%
Get CRL Alerts
*Delayed - data as of Jul. 29, 2014 12:09 ET  -  Find a broker to begin trading CRL now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CRL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
12:09  54.27  55.24  54.19  55.04 171,756
07/28/2014 53.9 54.39 53.55 54.23 329,274
07/25/2014 53.72 54 53.34 53.85 386,674
07/24/2014 53.69 54.07 53.15 53.74 460,884
07/23/2014 53.54 54.04 53.1 53.67 332,828
07/22/2014 52.74 54.5 52.72 53.41 425,944
07/21/2014 52.65 52.9318 52.33 52.6 181,178
07/18/2014 52.33 53.04 52.29 52.81 234,885
07/17/2014 52.52 53.31 52.14 52.24 329,600
07/16/2014 53.27 53.27 52.5 52.78 349,169
07/15/2014 53.41 53.96 52.5 53.09 427,725
07/14/2014 53.12 53.65 52.64 53.38 542,180
07/11/2014 53.38 53.55 52.02 52.61 556,927
07/10/2014 52.61 53.7 52.51 53.52 330,944
07/09/2014 53 53.57 52.56 53.31 303,929
07/08/2014 53.98 53.98 53.05 53.18 465,871
07/07/2014 54.36 54.76 54.02 54.15 276,082
07/03/2014 54.26 55.1 53.88 54.33 637,505
07/02/2014 54.19 54.72 54.08 54.15 442,248
07/01/2014 53.69 54.58 53.62 54.06 415,168
06/30/2014 52.62 53.57 52.36 53.52 398,820
06/27/2014 53.04 53.41 52.62 52.72 364,779
06/26/2014 53.92 53.92 52.78 53.24 198,473
06/25/2014 52.95 53.87 52.935 53.76 301,607
06/24/2014 53.57 53.97 53 53.12 304,732
06/23/2014 54.37 54.78 53.33 53.83 596,471
06/20/2014 53.83 54.87 53.71 54.34 506,295
06/19/2014 54.16 54.32 53.44 53.87 422,220
06/18/2014 53.98 54.26 53.65 54.03 281,840
06/17/2014 54 54.47 53.696 54 327,069
06/16/2014 54.36 55.18 54.06 54.12 209,937
06/13/2014 54.57 54.57 53.94 54.45 271,538
06/12/2014 54.33 54.8 54.08 54.41 193,415
06/11/2014 54.42 54.5 53.98 54.46 286,641
06/10/2014 54.85 55.05 54.26 54.71 163,666
06/09/2014 54.66 55.24 54.61 54.98 204,787
06/06/2014 55.09 55.13 54.37 54.81 218,318
06/05/2014 54.56 55.69 54.47 55.01 311,795
06/04/2014 53.97 54.74 53.77 54.5 361,336
06/03/2014 53.16 54.43 53.03 54.14 350,387
06/02/2014 53.59 53.66 52.76 53.48 372,607
05/30/2014 53.61 54.48 53.37 53.58 467,586
05/29/2014 53.67 53.74 53.23 53.61 328,896
05/28/2014 54.08 54.2 53.5 53.6 364,193
05/27/2014 53.87 54.215 53.705 54.03 498,200
05/23/2014 53.61 54.1399 53.25 53.73 323,194
05/22/2014 53.33 54.04 52.82 53.5 380,719
05/21/2014 53.24 54.07 53.05 53.39 535,222
05/20/2014 54.06 54.47 52.92 53.16 904,972
05/19/2014 53.29 54.78 53.29 54.02 563,573
05/16/2014 53.84 53.96 52.9601 53.24 732,556
05/15/2014 53.61 53.7612 52.86 53.68 547,494
05/14/2014 53.76 54.45 53.38 53.83 597,640
05/13/2014 54 54.45 53.55 53.94 561,212
05/12/2014 53.7 54.27 53.44 53.93 533,124
05/09/2014 52.22 53.68 51.94 53.39 655,543
05/08/2014 52.05 53.25 51.99 52.31 1,078,561
05/07/2014 51.17 52.35 51.115 52.29 1,372,364
05/06/2014 50.75 51.93 50.5 50.96 1,049,082
05/05/2014 50.37 51.41 49.86 51.16 833,436
05/02/2014 51.33 51.41 49.6 50.74 1,771,535
05/01/2014 54.29 55 50.64 51.45 1,984,981
04/30/2014 55.55 55.55 52.47 53.72 1,001,686
04/29/2014 53.51 55.46 53.1962 55.06 1,091,747
04/28/2014 56.88 56.88 53.03 53.64 1,199,632
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?