Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,184.26 +29.57 (+0.94%) Nikkei
37,826.89 -134.91 (-0.36%) Hang Seng
16,247.42 -4.42 (-0.03%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,540.73 -2,435.66 (-3.81%) CMC Crypto 200
885.54 0.00 (0.00%)
Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 234.40 | 234.40 | 229.85 | 230.09 | 230.09 | 499,800 |
| 16 Apr 2024 | 235.92 | 235.92 | 231.40 | 232.34 | 232.34 | 336,000 |
| 15 Apr 2024 | 244.32 | 244.41 | 234.17 | 235.93 | 235.93 | 462,300 |
| 12 Apr 2024 | 244.07 | 246.57 | 239.66 | 241.34 | 241.34 | 389,700 |
| 11 Apr 2024 | 249.30 | 250.72 | 246.24 | 246.42 | 246.42 | 320,900 |
| 10 Apr 2024 | 250.17 | 251.31 | 246.38 | 247.49 | 247.49 | 486,700 |
| 09 Apr 2024 | 257.28 | 258.56 | 256.04 | 257.15 | 257.15 | 328,400 |
| 08 Apr 2024 | 253.94 | 257.52 | 253.01 | 254.92 | 254.92 | 442,600 |
| 05 Apr 2024 | 251.28 | 256.13 | 249.36 | 253.10 | 253.10 | 529,900 |
| 04 Apr 2024 | 261.95 | 264.71 | 250.13 | 250.66 | 250.66 | 687,300 |
| 03 Apr 2024 | 261.10 | 261.55 | 258.17 | 259.31 | 259.31 | 606,400 |
| 02 Apr 2024 | 267.24 | 267.83 | 258.88 | 261.82 | 261.82 | 553,600 |
| 01 Apr 2024 | 271.12 | 273.32 | 267.83 | 268.73 | 268.73 | 337,500 |
| 28 Mar 2024 | 269.59 | 272.19 | 267.23 | 270.95 | 270.95 | 497,500 |
| 27 Mar 2024 | 268.79 | 269.95 | 266.06 | 269.37 | 269.37 | 288,900 |
| 26 Mar 2024 | 265.64 | 267.29 | 263.35 | 265.44 | 265.44 | 314,800 |
| 25 Mar 2024 | 273.57 | 273.57 | 265.16 | 265.61 | 265.61 | 381,000 |
| 22 Mar 2024 | 273.69 | 274.77 | 268.23 | 272.57 | 272.57 | 377,600 |
| 21 Mar 2024 | 270.00 | 274.62 | 269.96 | 273.43 | 273.43 | 440,900 |
| 20 Mar 2024 | 266.33 | 269.00 | 262.62 | 268.17 | 268.17 | 379,800 |
| 19 Mar 2024 | 261.37 | 266.61 | 261.37 | 266.51 | 266.51 | 551,700 |
| 18 Mar 2024 | 260.91 | 266.00 | 258.88 | 262.13 | 262.13 | 379,800 |
| 15 Mar 2024 | 255.60 | 261.58 | 255.04 | 258.97 | 258.97 | 835,200 |
| 14 Mar 2024 | 261.18 | 264.86 | 256.83 | 260.50 | 260.50 | 404,600 |
| 13 Mar 2024 | 265.17 | 267.20 | 259.36 | 261.18 | 261.18 | 577,600 |
| 12 Mar 2024 | 262.79 | 268.21 | 261.17 | 264.12 | 264.12 | 503,400 |
| 11 Mar 2024 | 266.98 | 267.60 | 262.25 | 263.09 | 263.09 | 474,500 |
| 08 Mar 2024 | 271.31 | 275.00 | 265.41 | 266.97 | 266.97 | 532,300 |
| 07 Mar 2024 | 266.80 | 271.54 | 264.52 | 270.27 | 270.27 | 368,400 |
| 06 Mar 2024 | 262.97 | 269.10 | 262.97 | 263.44 | 263.44 | 522,500 |
| 05 Mar 2024 | 256.27 | 262.12 | 256.11 | 261.27 | 261.27 | 499,900 |
| 04 Mar 2024 | 262.72 | 264.81 | 258.79 | 258.92 | 258.92 | 400,300 |
| 01 Mar 2024 | 254.19 | 265.80 | 250.73 | 264.38 | 264.38 | 834,600 |
| 29 Feb 2024 | 257.77 | 259.69 | 252.90 | 254.19 | 254.19 | 647,200 |
| 28 Feb 2024 | 252.19 | 260.04 | 251.73 | 256.73 | 256.73 | 745,200 |
| 27 Feb 2024 | 250.55 | 253.60 | 249.04 | 252.95 | 252.95 | 483,200 |
| 26 Feb 2024 | 246.17 | 250.98 | 245.55 | 249.56 | 249.56 | 573,100 |
| 23 Feb 2024 | 247.83 | 250.19 | 247.02 | 247.71 | 247.71 | 364,800 |
| 22 Feb 2024 | 242.12 | 251.99 | 242.12 | 246.90 | 246.90 | 897,900 |
| 21 Feb 2024 | 236.43 | 241.28 | 235.28 | 241.10 | 241.10 | 378,900 |
| 20 Feb 2024 | 242.86 | 243.94 | 235.75 | 238.94 | 238.94 | 788,800 |
| 16 Feb 2024 | 244.21 | 248.67 | 243.13 | 244.96 | 244.96 | 593,500 |
| 15 Feb 2024 | 242.08 | 245.97 | 236.39 | 245.40 | 245.40 | 1,035,100 |
| 14 Feb 2024 | 226.85 | 245.41 | 225.00 | 245.12 | 245.12 | 1,655,200 |
| 13 Feb 2024 | 220.85 | 224.87 | 216.50 | 220.24 | 220.24 | 910,900 |
| 12 Feb 2024 | 221.35 | 227.67 | 220.03 | 225.78 | 225.78 | 663,700 |
| 09 Feb 2024 | 219.00 | 224.61 | 217.13 | 222.22 | 222.22 | 527,700 |
| 08 Feb 2024 | 216.54 | 220.59 | 216.44 | 218.77 | 218.77 | 474,100 |
| 07 Feb 2024 | 220.81 | 220.81 | 217.89 | 218.58 | 218.58 | 300,400 |
| 06 Feb 2024 | 217.58 | 221.18 | 217.36 | 220.50 | 220.50 | 324,900 |
| 05 Feb 2024 | 216.77 | 219.82 | 215.40 | 217.59 | 217.59 | 311,200 |
| 02 Feb 2024 | 217.23 | 219.63 | 215.06 | 218.17 | 218.17 | 426,000 |
| 01 Feb 2024 | 216.21 | 220.33 | 212.52 | 219.54 | 219.54 | 390,900 |
| 31 Jan 2024 | 224.22 | 224.22 | 215.76 | 216.28 | 216.28 | 706,100 |
| 30 Jan 2024 | 224.11 | 228.52 | 223.60 | 223.96 | 223.96 | 506,200 |
| 29 Jan 2024 | 219.40 | 225.16 | 218.43 | 224.56 | 224.56 | 571,600 |
| 26 Jan 2024 | 216.35 | 224.03 | 216.35 | 220.28 | 220.28 | 924,500 |
| 25 Jan 2024 | 215.72 | 216.80 | 211.23 | 213.03 | 213.03 | 244,100 |
| 24 Jan 2024 | 216.05 | 216.05 | 211.26 | 213.11 | 213.11 | 312,900 |
| 23 Jan 2024 | 216.98 | 216.98 | 211.48 | 214.05 | 214.05 | 392,000 |
| 22 Jan 2024 | 212.78 | 216.54 | 212.27 | 215.82 | 215.82 | 501,700 |
| 19 Jan 2024 | 206.62 | 212.26 | 205.02 | 212.03 | 212.03 | 1,047,500 |
| 18 Jan 2024 | 203.32 | 206.40 | 201.27 | 206.11 | 206.11 | 342,200 |
| 17 Jan 2024 | 204.35 | 206.97 | 201.01 | 203.52 | 203.52 | 489,000 |
| 16 Jan 2024 | 208.15 | 208.51 | 205.01 | 206.43 | 206.43 | 653,200 |
| 12 Jan 2024 | 214.82 | 216.23 | 211.35 | 211.49 | 211.49 | 351,300 |
| 11 Jan 2024 | 214.07 | 215.58 | 209.87 | 213.46 | 213.46 | 676,500 |
| 10 Jan 2024 | 215.34 | 215.34 | 205.07 | 213.14 | 213.14 | 1,096,300 |
| 09 Jan 2024 | 224.84 | 230.08 | 209.02 | 215.19 | 215.19 | 992,800 |
| 08 Jan 2024 | 223.69 | 227.47 | 220.18 | 226.93 | 226.93 | 870,300 |
| 05 Jan 2024 | 221.08 | 226.69 | 221.08 | 223.89 | 223.89 | 309,200 |
| 04 Jan 2024 | 222.80 | 224.97 | 222.24 | 223.35 | 223.35 | 475,900 |
| 03 Jan 2024 | 230.82 | 231.30 | 221.85 | 224.02 | 224.02 | 532,800 |
| 02 Jan 2024 | 234.56 | 237.21 | 232.83 | 234.25 | 234.25 | 550,600 |
| 29 Dec 2023 | 237.11 | 238.49 | 235.26 | 236.40 | 236.40 | 226,500 |
| 28 Dec 2023 | 239.16 | 239.84 | 238.04 | 238.78 | 238.78 | 329,400 |
| 27 Dec 2023 | 238.45 | 239.76 | 237.11 | 238.84 | 238.84 | 268,700 |
| 26 Dec 2023 | 236.75 | 239.64 | 235.10 | 238.17 | 238.17 | 270,200 |
| 22 Dec 2023 | 237.20 | 238.48 | 234.66 | 236.23 | 236.23 | 263,100 |
| 21 Dec 2023 | 234.46 | 236.00 | 232.33 | 235.72 | 235.72 | 369,200 |
| 20 Dec 2023 | 236.80 | 239.20 | 231.31 | 231.62 | 231.62 | 436,000 |
| 19 Dec 2023 | 230.15 | 236.00 | 229.14 | 235.65 | 235.65 | 510,500 |
| 18 Dec 2023 | 232.74 | 233.81 | 227.22 | 228.09 | 228.09 | 561,200 |
| 15 Dec 2023 | 229.30 | 230.97 | 226.14 | 230.81 | 230.81 | 926,100 |
| 14 Dec 2023 | 221.50 | 231.79 | 220.09 | 229.26 | 229.26 | 1,071,500 |
| 13 Dec 2023 | 210.88 | 218.46 | 208.88 | 217.98 | 217.98 | 400,600 |
| 12 Dec 2023 | 207.17 | 210.96 | 204.66 | 210.73 | 210.73 | 582,900 |
| 11 Dec 2023 | 205.00 | 208.28 | 204.74 | 206.50 | 206.50 | 458,100 |
| 08 Dec 2023 | 202.39 | 204.95 | 201.49 | 204.46 | 204.46 | 507,700 |
| 07 Dec 2023 | 200.30 | 203.60 | 200.08 | 202.77 | 202.77 | 433,800 |
| 06 Dec 2023 | 200.51 | 202.76 | 199.55 | 200.68 | 200.68 | 298,100 |
| 05 Dec 2023 | 199.28 | 199.28 | 196.00 | 198.34 | 198.34 | 330,100 |
| 04 Dec 2023 | 199.98 | 202.69 | 199.57 | 200.61 | 200.61 | 400,100 |
| 01 Dec 2023 | 196.37 | 201.82 | 195.76 | 201.68 | 201.68 | 321,200 |
| 30 Nov 2023 | 197.41 | 199.05 | 194.67 | 197.08 | 197.08 | 409,000 |
| 29 Nov 2023 | 197.27 | 198.31 | 195.95 | 197.10 | 197.10 | 468,800 |
| 28 Nov 2023 | 194.19 | 197.17 | 191.80 | 195.22 | 195.22 | 413,400 |
| 27 Nov 2023 | 196.06 | 197.87 | 194.34 | 194.70 | 194.70 | 414,500 |
| 24 Nov 2023 | 194.82 | 196.92 | 194.46 | 196.91 | 196.91 | 142,600 |
| 22 Nov 2023 | 194.25 | 198.82 | 194.18 | 194.95 | 194.95 | 387,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.