Charles River Laboratorie... (CRL)
NYSE: CRL
· Real-Time Price · USD
155.70
0.70 (0.45%)
At close: Aug 14, 2025, 3:59 PM
155.80
0.06%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 153.47 | 155.93 | 152.75 | 155.80 | 155.80 | 0.52% | 831,575 |
| Aug 13, 2025 | 153.34 | 155.43 | 151.56 | 155.00 | 155.00 | 1.47% | 2,209,000 |
| Aug 12, 2025 | 149.03 | 154.01 | 149.03 | 152.75 | 152.75 | 2.56% | 1,040,108 |
| Aug 11, 2025 | 149.99 | 150.91 | 145.99 | 148.93 | 148.93 | 0.13% | 909,836 |
| Aug 8, 2025 | 150.49 | 152.13 | 148.13 | 148.74 | 148.74 | -0.69% | 663,900 |
| Aug 7, 2025 | 153.37 | 154.98 | 149.52 | 149.78 | 149.78 | -0.37% | 1,358,632 |
| Aug 6, 2025 | 157.18 | 162.72 | 150.28 | 150.33 | 150.33 | -10.25% | 2,241,306 |
| Aug 5, 2025 | 167.47 | 168.33 | 164.30 | 167.49 | 167.49 | -0.26% | 1,385,800 |
| Aug 4, 2025 | 165.56 | 168.61 | 164.96 | 167.92 | 167.92 | 0.61% | 623,738 |
| Aug 1, 2025 | 166.57 | 167.80 | 161.82 | 166.91 | 166.91 | -1.61% | 823,627 |
| Jul 31, 2025 | 174.72 | 176.15 | 169.05 | 169.64 | 169.64 | -3.72% | 670,951 |
| Jul 30, 2025 | 179.11 | 180.02 | 174.14 | 176.19 | 176.19 | -1.27% | 536,043 |
| Jul 29, 2025 | 178.16 | 179.42 | 175.08 | 178.45 | 178.45 | -0.30% | 737,914 |
| Jul 28, 2025 | 175.86 | 180.44 | 175.21 | 178.99 | 178.99 | 1.16% | 849,852 |
| Jul 25, 2025 | 177.15 | 177.57 | 173.38 | 176.93 | 176.93 | -0.10% | 740,429 |
| Jul 24, 2025 | 173.50 | 184.17 | 173.50 | 177.10 | 177.10 | 5.45% | 1,744,443 |
| Jul 23, 2025 | 166.98 | 169.60 | 165.88 | 167.95 | 167.95 | 2.81% | 790,871 |
| Jul 22, 2025 | 157.42 | 167.83 | 155.48 | 163.36 | 163.36 | 9.06% | 1,884,129 |
| Jul 21, 2025 | 155.63 | 155.69 | 146.26 | 149.79 | 149.79 | -3.04% | 1,055,700 |
| Jul 18, 2025 | 158.01 | 158.18 | 153.31 | 154.48 | 154.48 | -1.42% | 493,642 |