• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Charles River Laboratories International, Inc. Common Stock (NY:CRL)

    153.26 -0.45 (-0.29%)
    Streaming Delayed Price Updated: 12:17 PM EDT, Mar 18, 2026 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 17, 2026 155.50 158.77 153.08 153.71 755,081 +1.74(+1.14%)
    Mar 16, 2026 157.67 158.51 151.68 151.97 791,004 -3.49(-2.24%)
    Mar 13, 2026 155.62 158.76 153.04 155.46 987,640 +2.80(+1.83%)
    Mar 12, 2026 166.07 166.46 151.89 152.66 1,414,758 -16.25(-9.62%)
    Mar 11, 2026 166.73 170.16 166.47 168.91 604,900 +1.54(+0.92%)
    Mar 10, 2026 173.95 175.28 166.82 167.37 793,577 -9.62(-5.44%)
    Mar 09, 2026 172.73 178.05 168.21 176.99 1,029,086 +2.53(+1.45%)
    Mar 06, 2026 178.89 179.86 172.92 174.46 1,078,852 -6.86(-3.78%)
    Mar 05, 2026 177.68 182.65 177.68 181.32 1,145,086 +1.74(+0.97%)
    Mar 04, 2026 176.06 181.01 175.50 179.58 742,853 +3.89(+2.21%)
    Mar 03, 2026 173.92 178.42 172.05 175.69 790,344 -2.92(-1.63%)
    Mar 02, 2026 175.29 179.20 173.22 178.61 835,441 +0.12(+0.07%)
    Feb 27, 2026 172.08 179.82 170.00 178.49 1,198,282 +3.03(+1.73%)
    Feb 26, 2026 168.08 175.48 166.59 175.46 1,632,481 +7.90(+4.71%)
    Feb 25, 2026 169.91 171.05 166.60 167.56 982,201 +1.50(+0.90%)
    Feb 24, 2026 162.35 168.98 161.43 166.06 768,746 +2.54(+1.55%)
    Feb 23, 2026 168.01 170.17 159.54 163.52 1,499,318 -5.40(-3.20%)
    Feb 20, 2026 162.54 171.93 161.46 168.92 1,599,564 +4.68(+2.85%)
    Feb 19, 2026 154.09 165.12 151.31 164.24 2,055,919 +6.24(+3.95%)
    Feb 18, 2026 146.82 158.45 146.33 158.00 2,541,298 -0.53(-0.33%)
    Feb 17, 2026 160.74 164.36 157.82 158.53 1,936,722 -2.82(-1.75%)
    Feb 13, 2026 160.44 163.32 156.58 161.35 1,102,265 +2.61(+1.64%)
    Feb 12, 2026 157.49 162.62 148.34 158.74 2,827,012 -7.24(-4.36%)
    Feb 11, 2026 183.06 183.11 162.95 165.98 1,979,602 -15.26(-8.42%)
    Feb 10, 2026 182.00 184.45 178.27 181.24 1,055,375 -4.46(-2.40%)
    Feb 09, 2026 187.34 188.70 183.94 185.70 853,350 -3.51(-1.86%)
    Feb 06, 2026 184.89 191.50 182.47 189.21 987,656 +5.51(+3.00%)
    Feb 05, 2026 200.64 200.87 181.77 183.70 1,241,358 -17.92(-8.89%)
    Feb 04, 2026 202.68 203.74 198.21 201.62 847,523 +0.21(+0.10%)
    Feb 03, 2026 214.30 218.69 200.17 201.41 963,812 -11.81(-5.54%)
    Feb 02, 2026 208.86 213.66 206.85 213.22 402,997 +2.74(+1.30%)
    Jan 30, 2026 210.37 212.59 208.11 210.48 384,520 -1.20(-0.57%)
    Jan 29, 2026 216.45 217.73 210.14 211.68 554,483 -5.20(-2.40%)
    Jan 28, 2026 218.45 219.37 214.48 216.88 444,601 -2.65(-1.21%)
    Jan 27, 2026 220.53 224.78 219.46 219.53 401,234 -2.82(-1.27%)
    Jan 26, 2026 219.13 222.67 218.03 222.35 505,926 +2.74(+1.25%)
    Jan 23, 2026 223.10 223.19 217.57 219.61 576,850 -4.42(-1.97%)
    Jan 22, 2026 228.39 228.39 222.30 224.03 521,226 -2.74(-1.21%)
    Jan 21, 2026 219.52 226.93 219.52 226.77 520,977 +8.58(+3.93%)
    Jan 20, 2026 217.46 223.62 216.03 218.19 718,726 -1.51(-0.69%)
    Jan 16, 2026 223.43 227.50 218.90 219.70 866,973 -3.77(-1.69%)
    Jan 15, 2026 216.48 224.43 214.11 223.47 779,526 +7.08(+3.27%)
    Jan 14, 2026 219.15 221.52 215.23 216.39 936,397 -2.60(-1.19%)
    Jan 13, 2026 221.66 228.88 215.00 218.99 1,054,449 +0.17(+0.08%)
    Jan 12, 2026 221.22 222.28 213.46 218.82 743,926 -2.09(-0.95%)
    Jan 09, 2026 217.82 222.37 216.88 220.91 1,133,489 +5.40(+2.51%)
    Jan 08, 2026 213.90 216.97 208.67 215.51 995,063 -1.26(-0.58%)
    Jan 07, 2026 216.41 217.89 215.02 216.77 732,177 +0.66(+0.31%)
    Jan 06, 2026 208.35 216.76 208.35 216.11 752,620 +7.79(+3.74%)
    Jan 05, 2026 197.00 208.69 194.93 208.32 710,762 +5.90(+2.91%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.