Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Charles River Laboratories Intl (NY: CRL ) 209.47 -2.97 (-1.40%) Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 31, 2023 166.59 170.47 165.91 168.36 818,808 +3.84(+2.33%) Oct 30, 2023 174.77 175.07 164.42 164.52 1,217,447 -8.07(-4.68%) Oct 27, 2023 176.42 177.34 172.24 172.59 438,678 -2.48(-1.42%) Oct 26, 2023 173.12 176.97 172.11 175.07 549,682 +2.38(+1.38%) Oct 25, 2023 181.22 181.25 170.90 172.69 1,005,731 -10.96(-5.97%) Oct 24, 2023 181.31 185.68 180.97 183.65 428,918 +2.40(+1.32%) Oct 23, 2023 184.09 184.66 181.12 181.25 379,556 -4.16(-2.24%) Oct 20, 2023 187.38 189.46 184.98 185.41 461,874 -1.99(-1.06%) Oct 19, 2023 185.74 189.48 185.34 187.40 806,449 +2.24(+1.21%) Oct 18, 2023 190.10 190.98 184.74 185.16 442,624 -6.79(-3.54%) Oct 17, 2023 190.79 194.40 190.07 191.95 300,214 -0.79(-0.41%) Oct 16, 2023 191.63 195.54 188.92 192.74 297,784 +1.72(+0.90%) Oct 13, 2023 189.11 191.51 187.00 191.02 333,896 +1.99(+1.05%) Oct 12, 2023 196.38 196.38 188.12 189.03 346,485 -8.05(-4.08%) Oct 11, 2023 195.98 197.41 194.14 197.08 232,981 +1.45(+0.74%) Oct 10, 2023 193.44 197.67 192.80 195.63 279,742 +2.56(+1.33%) Oct 09, 2023 191.72 194.03 190.93 193.07 227,537 -0.39(-0.20%) Oct 06, 2023 189.64 195.56 188.79 193.46 439,199 +2.31(+1.21%) Oct 05, 2023 189.87 192.30 187.25 191.15 481,322 +0.25(+0.13%) Oct 04, 2023 192.42 193.75 187.01 190.90 415,249 -0.78(-0.41%) Oct 03, 2023 191.59 193.01 190.59 191.68 317,735 -1.71(-0.88%) Oct 02, 2023 195.42 195.42 191.00 193.39 524,124 -2.59(-1.32%) Sep 29, 2023 198.04 198.90 195.47 195.98 365,659 +0.67(+0.34%) Sep 28, 2023 194.06 196.76 192.75 195.31 433,619 +0.37(+0.19%) Sep 27, 2023 195.07 195.27 191.10 194.94 403,648 +0.50(+0.26%) Sep 26, 2023 196.55 197.98 194.19 194.44 337,312 -3.13(-1.58%) Sep 25, 2023 198.26 198.49 197.10 197.57 395,121 -2.05(-1.03%) Sep 22, 2023 196.07 202.72 192.40 199.62 765,036 +1.47(+0.74%) Sep 21, 2023 205.00 205.00 193.58 198.15 1,248,457 -10.48(-5.02%) Sep 20, 2023 210.20 213.04 207.88 208.63 725,137 +0.10(+0.05%) Sep 19, 2023 209.89 211.21 208.46 208.53 775,478 -2.04(-0.97%) Sep 18, 2023 207.37 211.98 205.99 210.57 667,224 +2.69(+1.29%) Sep 15, 2023 207.31 212.60 205.72 207.88 628,936 +0.12(+0.06%) Sep 14, 2023 205.85 208.15 201.70 207.76 543,856 +4.15(+2.04%) Sep 13, 2023 195.06 205.03 195.06 203.61 619,955 +6.50(+3.30%) Sep 12, 2023 198.88 199.92 195.04 197.11 519,331 -2.55(-1.28%) Sep 11, 2023 200.75 203.26 199.54 199.66 419,365 -0.08(-0.04%) Sep 08, 2023 203.59 204.08 198.61 199.74 555,869 -4.65(-2.28%) Sep 07, 2023 202.56 205.34 201.81 204.39 367,470 -0.05(-0.02%) Sep 06, 2023 204.05 206.14 203.56 204.44 263,113 +0.15(+0.07%) Sep 05, 2023 209.06 209.06 204.20 204.29 371,072 -5.33(-2.54%) Sep 01, 2023 209.35 210.39 206.93 209.62 282,440 +2.80(+1.35%) Aug 31, 2023 209.70 211.25 206.56 206.82 400,377 -2.86(-1.36%) Aug 30, 2023 204.63 210.90 204.63 209.68 354,918 +5.79(+2.84%) Aug 29, 2023 199.71 204.33 198.96 203.89 290,203 +5.13(+2.58%) Aug 28, 2023 200.84 202.28 197.89 198.76 317,785 -1.63(-0.81%) Aug 25, 2023 198.70 202.16 198.70 200.39 249,285 +1.77(+0.89%) Aug 24, 2023 202.41 203.23 198.40 198.62 388,792 -3.38(-1.67%) Aug 23, 2023 201.80 203.40 201.24 202.00 278,649 +1.78(+0.89%) Aug 22, 2023 201.00 202.61 198.88 200.22 289,786 -0.69(-0.34%) Aug 21, 2023 199.03 201.63 198.66 200.91 310,069 +2.01(+1.01%) Aug 18, 2023 197.63 199.70 196.85 198.90 417,535 -0.97(-0.49%) Aug 17, 2023 202.11 203.19 199.50 199.87 452,303 -2.10(-1.04%) Aug 16, 2023 207.89 208.75 201.83 201.97 584,311 -8.10(-3.86%) Aug 15, 2023 215.48 216.27 209.46 210.07 556,911 -6.83(-3.15%) Aug 14, 2023 212.62 217.31 212.62 216.90 340,305 +2.44(+1.14%) Aug 11, 2023 217.34 217.72 212.55 214.46 491,627 -3.15(-1.45%) Aug 10, 2023 216.02 217.81 214.00 217.61 775,877 +1.81(+0.84%) Aug 09, 2023 212.27 218.83 210.98 215.80 958,566 +9.56(+4.64%) Aug 08, 2023 203.85 206.62 201.91 206.24 573,794 +0.96(+0.47%) Aug 07, 2023 207.10 208.00 204.12 205.28 616,704 -1.62(-0.78%) Aug 04, 2023 201.67 209.22 201.03 206.90 678,122 +5.36(+2.66%) Aug 03, 2023 205.88 206.32 201.52 201.54 627,756 -4.47(-2.17%) Aug 02, 2023 207.62 208.50 204.24 206.01 383,104 -3.30(-1.58%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.