About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

162.12 -6.80 (-4.03%)
Streaming Delayed Price Updated: 1:33 PM EST, Feb 23, 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 (%)
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%)
Jan 02, 2026 200.13 203.00 198.56 202.42 483,450 +2.94(+1.47%)
Dec 31, 2025 202.53 202.53 199.45 199.48 312,022 -2.50(-1.24%)
Dec 30, 2025 202.77 203.63 200.90 201.98 300,830 -1.18(-0.58%)
Dec 29, 2025 203.17 205.00 202.52 203.16 471,472 -0.50(-0.25%)
Dec 26, 2025 203.42 204.19 202.32 203.66 293,262 +0.50(+0.25%)
Dec 24, 2025 202.69 204.01 201.04 203.16 241,982 +0.29(+0.14%)
Dec 23, 2025 202.20 204.07 201.56 202.87 462,228 -0.15(-0.07%)
Dec 22, 2025 196.99 204.47 196.99 203.02 631,700 +5.96(+3.02%)
Dec 19, 2025 193.46 198.34 191.89 197.06 1,174,534 +3.21(+1.66%)
Dec 18, 2025 197.32 199.93 193.63 193.85 670,794 -2.13(-1.09%)
Dec 17, 2025 194.56 198.95 194.56 195.98 586,926 +0.76(+0.39%)
Dec 16, 2025 197.31 198.32 194.50 195.22 722,489 -2.93(-1.48%)
Dec 15, 2025 197.08 200.58 195.10 198.15 843,213 +5.12(+2.65%)
Dec 12, 2025 194.37 195.51 192.09 193.03 515,160 -1.40(-0.72%)
Dec 11, 2025 194.93 196.38 192.38 194.43 639,012 -0.42(-0.22%)
Dec 10, 2025 187.59 195.06 186.10 194.85 1,107,336 +8.86(+4.76%)
Dec 09, 2025 186.80 191.34 185.93 185.99 1,070,103 -1.13(-0.60%)
Dec 08, 2025 184.39 189.15 183.43 187.12 810,580 +2.81(+1.52%)
Dec 05, 2025 185.01 185.90 182.71 184.31 705,080 +0.27(+0.15%)
Dec 04, 2025 186.61 186.72 176.37 184.04 992,736 -0.63(-0.34%)
Dec 03, 2025 180.91 185.93 180.00 184.67 770,492 +9.91(+5.67%)
Dec 02, 2025 173.99 177.01 172.95 174.76 636,412 -1.33(-0.76%)
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.