• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Charles River Laboratories Intl (NY: CRL )

    233.60 -9.24 (-3.80%)
    Official Closing Price Updated: 7:00 PM EDT, Aug 2, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 02, 2024 236.88 236.88 226.76 233.60 568,305 -9.24(-3.80%)
    Aug 01, 2024 244.60 254.15 240.50 242.84 870,766 -1.26(-0.52%)
    Jul 31, 2024 246.25 249.95 242.56 244.10 836,978 -1.19(-0.49%)
    Jul 30, 2024 239.73 246.84 236.94 245.29 815,581 +7.37(+3.10%)
    Jul 29, 2024 233.45 238.20 232.22 237.92 691,994 +4.45(+1.91%)
    Jul 26, 2024 224.27 233.91 224.27 233.47 646,236 +11.66(+5.26%)
    Jul 25, 2024 221.01 229.61 218.30 221.81 848,178 -0.60(-0.27%)
    Jul 24, 2024 220.07 225.24 218.96 222.41 344,453 +2.13(+0.97%)
    Jul 23, 2024 225.87 225.87 219.37 220.28 694,037 -7.34(-3.22%)
    Jul 22, 2024 222.46 228.44 217.68 227.62 452,831 +9.38(+4.30%)
    Jul 19, 2024 219.23 219.76 214.79 218.24 484,536 -0.34(-0.16%)
    Jul 18, 2024 221.46 226.51 216.97 218.58 341,448 -4.57(-2.05%)
    Jul 17, 2024 226.55 231.39 223.03 223.15 384,816 -4.16(-1.83%)
    Jul 16, 2024 217.27 228.53 217.27 227.31 468,673 +11.06(+5.11%)
    Jul 15, 2024 215.54 220.42 214.41 216.25 474,221 +0.06(+0.03%)
    Jul 12, 2024 212.17 217.27 211.00 216.19 531,826 +5.31(+2.52%)
    Jul 11, 2024 206.45 212.50 205.51 210.88 441,501 +8.17(+4.03%)
    Jul 10, 2024 199.99 203.85 198.00 202.71 526,135 +0.86(+0.43%)
    Jul 09, 2024 202.46 203.59 199.99 201.85 352,434 -0.61(-0.30%)
    Jul 08, 2024 201.53 204.00 198.40 202.46 456,192 +2.80(+1.40%)
    Jul 05, 2024 201.42 201.92 197.50 199.66 516,550 -1.76(-0.87%)
    Jul 03, 2024 202.75 204.37 200.86 201.42 176,534 -0.06(-0.03%)
    Jul 02, 2024 203.10 204.10 201.09 201.48 448,038 -1.76(-0.87%)
    Jul 01, 2024 207.47 211.90 202.57 203.24 418,373 -3.34(-1.62%)
    Jun 28, 2024 205.92 209.69 204.43 206.58 666,758 -0.77(-0.37%)
    Jun 27, 2024 205.41 207.75 205.29 207.35 292,618 +0.64(+0.31%)
    Jun 26, 2024 205.88 206.97 203.60 206.71 311,928 +0.32(+0.16%)
    Jun 25, 2024 209.16 210.31 204.00 206.39 454,389 -3.46(-1.65%)
    Jun 24, 2024 212.01 213.63 209.77 209.85 347,582 -1.75(-0.83%)
    Jun 21, 2024 210.33 212.30 208.69 211.60 683,002 +1.97(+0.94%)
    Jun 20, 2024 207.13 210.46 206.42 209.63 478,374 -0.17(-0.08%)
    Jun 18, 2024 208.95 211.49 207.14 209.80 336,121 +1.39(+0.67%)
    Jun 17, 2024 208.23 209.06 207.02 208.41 396,622 -1.06(-0.51%)
    Jun 14, 2024 211.10 211.10 206.31 209.47 407,104 -2.97(-1.40%)
    Jun 13, 2024 212.89 214.28 210.29 212.44 336,987 -1.40(-0.65%)
    Jun 12, 2024 213.88 217.19 213.17 213.84 390,285 +3.41(+1.62%)
    Jun 11, 2024 212.77 214.39 209.34 210.43 499,091 -4.08(-1.90%)
    Jun 10, 2024 212.95 215.61 210.97 214.51 594,032 -0.28(-0.13%)
    Jun 07, 2024 219.21 219.73 214.69 214.79 464,634 -6.83(-3.08%)
    Jun 06, 2024 217.62 222.77 215.01 221.62 679,246 +5.50(+2.54%)
    Jun 05, 2024 210.67 216.50 208.76 216.12 809,765 +5.89(+2.80%)
    Jun 04, 2024 207.39 210.25 204.33 210.23 602,125 +2.30(+1.11%)
    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.