Charles River Laboratorie... (CRL)
NYSE: CRL
· Real-Time Price · USD
163.99
1.68 (1.04%)
At close: Sep 05, 2025, 3:59 PM
163.99
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 162.61 | 166.62 | 162.29 | 163.99 | 163.99 | 1.04% | 584,746 |
| Sep 4, 2025 | 161.31 | 163.18 | 157.20 | 162.31 | 162.31 | -0.01% | 742,700 |
| Sep 3, 2025 | 160.95 | 162.70 | 159.21 | 162.33 | 162.33 | 0.67% | 713,728 |
| Sep 2, 2025 | 160.95 | 162.44 | 158.69 | 161.25 | 161.25 | -1.26% | 529,208 |
| Aug 29, 2025 | 163.16 | 165.22 | 162.12 | 163.31 | 163.31 | 0.06% | 860,239 |
| Aug 28, 2025 | 162.93 | 163.69 | 159.62 | 163.22 | 163.22 | 0.26% | 774,400 |
| Aug 27, 2025 | 163.33 | 164.25 | 161.26 | 162.80 | 162.80 | -0.56% | 417,727 |
| Aug 26, 2025 | 164.70 | 165.07 | 162.61 | 163.71 | 163.71 | -0.24% | 548,545 |
| Aug 25, 2025 | 161.74 | 164.26 | 160.60 | 164.11 | 164.11 | 1.40% | 702,700 |
| Aug 22, 2025 | 155.95 | 164.58 | 154.79 | 161.84 | 161.84 | 4.72% | 1,254,538 |
| Aug 21, 2025 | 158.21 | 158.29 | 154.43 | 154.54 | 154.54 | -3.16% | 394,845 |
| Aug 20, 2025 | 157.95 | 159.62 | 156.49 | 159.58 | 159.58 | 0.69% | 592,200 |
| Aug 19, 2025 | 157.59 | 160.00 | 156.80 | 158.48 | 158.48 | 0.96% | 627,826 |
| Aug 18, 2025 | 156.58 | 158.19 | 156.39 | 156.98 | 156.98 | 0.19% | 649,016 |
| Aug 15, 2025 | 156.72 | 158.16 | 156.45 | 156.68 | 156.68 | 0.56% | 1,038,300 |
| Aug 14, 2025 | 153.47 | 155.93 | 152.75 | 155.80 | 155.80 | 0.52% | 831,600 |
| 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 |