Charles River Laboratories (CRL) Historical Stock Data
195.77 ↑1.58 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRL is down -0.42% a day on average. There have been 16 days where Charles River Laboratories closed green and 14 days where CRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 194.38 | 195.77 | ↑$1.39 (0.72%) | 193.26 | 198.18 | 575.72K |
| 2024-11-21 | 189.20 | 194.19 | ↑$4.99 (2.64%) | 186.62 | 194.88 | 502.26K |
| 2024-11-20 | 186.54 | 187.90 | ↑$1.36 (0.73%) | 183.55 | 188.32 | 648.10K |
| 2024-11-19 | 185.84 | 186.10 | ↑$0.26 (0.14%) | 183.91 | 188.38 | 714.43K |
| 2024-11-18 | 185.28 | 187.50 | ↑$2.22 (1.20%) | 183.58 | 187.93 | 779.96K |
| 2024-11-15 | 195.42 | 187.74 | ↓$7.68 (-3.93%) | 183.35 | 196.00 | 1.50M |
| 2024-11-14 | 206.50 | 196.90 | ↓$9.60 (-4.65%) | 195.97 | 208.10 | 0.97M |
| 2024-11-13 | 216.12 | 206.54 | ↓$9.58 (-4.43%) | 205.55 | 217.75 | 0.98M |
| 2024-11-12 | 220.00 | 215.94 | ↓$4.06 (-1.85%) | 213.35 | 221.60 | 756.42K |
| 2024-11-11 | 217.67 | 220.69 | ↑$3.02 (1.39%) | 217.00 | 222.10 | 774.73K |
| 2024-11-08 | 210.29 | 215.39 | ↑$5.10 (2.43%) | 208.52 | 216.15 | 625.75K |
| 2024-11-07 | 215.75 | 210.29 | ↓$5.46 (-2.53%) | 209.97 | 217.60 | 852.75K |
| 2024-11-06 | 228.99 | 214.20 | ↓$14.79 (-6.46%) | 208.55 | 230.02 | 2.28M |
| 2024-11-05 | 180.89 | 188.68 | ↑$7.79 (4.31%) | 180.50 | 189.18 | 1M |
| 2024-11-04 | 179.93 | 182.48 | ↑$2.55 (1.42%) | 179.93 | 185.86 | 519.21K |
| 2024-11-01 | 180.40 | 180.96 | ↑$0.56 (0.31%) | 179.46 | 184.04 | 830.36K |
| 2024-10-31 | 178.91 | 178.58 | ↓$0.33 (-0.18%) | 176.48 | 181.23 | 1.03M |
| 2024-10-30 | 181.19 | 181.39 | ↑$0.20 (0.11%) | 180.24 | 186.37 | 792.29K |
| 2024-10-29 | 186.00 | 184.00 | ↓$2.00 (-1.08%) | 182.22 | 186.46 | 692.47K |
| 2024-10-28 | 185.21 | 186.52 | ↑$1.31 (0.71%) | 184.26 | 188.00 | 506.52K |
| 2024-10-25 | 184.15 | 182.12 | ↓$2.03 (-1.10%) | 181.53 | 184.55 | 501.31K |
| 2024-10-24 | 185.00 | 182.73 | ↓$2.27 (-1.23%) | 180.22 | 186.32 | 1.05M |
| 2024-10-23 | 185.54 | 186.63 | ↑$1.09 (0.59%) | 184.16 | 188.06 | 610.69K |
| 2024-10-22 | 191.01 | 185.94 | ↓$5.07 (-2.65%) | 180.75 | 191.01 | 1.20M |
| 2024-10-21 | 196.60 | 195.04 | ↓$1.56 (-0.79%) | 194.91 | 197.64 | 592.58K |
| 2024-10-18 | 199.14 | 197.77 | ↓$1.37 (-0.69%) | 195.76 | 200.52 | 707.81K |
| 2024-10-17 | 198.07 | 197.78 | ↓$0.29 (-0.15%) | 195.55 | 198.60 | 695.48K |
| 2024-10-16 | 192.79 | 195.11 | ↑$2.32 (1.20%) | 192.63 | 197.04 | 516.52K |
| 2024-10-15 | 191.97 | 193.87 | ↑$1.90 (0.99%) | 191.97 | 198.57 | 553.75K |
| 2024-10-14 | 192.49 | 193.14 | ↑$0.65 (0.34%) | 190.32 | 194.14 | 448.19K |
Create an account or log in to view more rows.
$CRL buy and hold and get rewarded
$CRL Stair stepping nicely
$CRL just added more
$CRL bear trap dude
$CRL unstoppable up wow
$CRL Move up
let's buy
$CRL the price is wrong
$CRL Green by EOD guarentee
$CRL watch for another rejection up here
$CRL what V recovery or fake pump