Charles River Laboratorie...

155.60
-2.46 (-1.56%)
At close: Mar 28, 2025, 3:59 PM
154.57
-0.66%
After-hours: Mar 28, 2025, 06:13 PM EDT

CRL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 156.94 158.71 154.77 155.55 -2.51 -1.59% 1,078,378
Mar 27, 2025 158.27 159.08 156.11 158.06 -0.19 -0.12% 598,800
Mar 26, 2025 160.92 162.32 157.23 158.25 -3.10 -1.92% 772,136
Mar 25, 2025 167.32 168.00 161.02 161.35 -5.63 -3.37% 930,100
Mar 24, 2025 166.92 169.26 165.83 166.98 -0.30 -0.18% 674,632
Mar 21, 2025 162.94 167.94 162.68 167.28 1.93 1.17% 1,638,932
Mar 20, 2025 170.92 171.71 164.55 165.35 -8.53 -4.91% 1,542,116
Mar 19, 2025 176.06 178.81 173.20 173.88 -3.06 -1.73% 1,072,602
Mar 18, 2025 175.11 177.12 173.13 176.94 1.93 1.10% 1,011,933
Mar 17, 2025 171.03 175.60 170.54 175.01 3.97 2.32% 1,013,300
Mar 14, 2025 168.11 171.63 168.11 171.04 4.11 2.46% 1,034,100
Mar 13, 2025 169.36 172.25 166.85 166.93 -3.66 -2.15% 1,130,000
Mar 12, 2025 167.50 171.19 165.35 170.59 3.96 2.38% 976,218
Mar 11, 2025 173.14 175.07 165.67 166.63 -8.49 -4.85% 1,209,700
Mar 10, 2025 173.78 181.44 173.78 175.12 -0.80 -0.45% 1,516,900
Mar 7, 2025 168.50 177.24 168.10 175.92 6.65 3.93% 1,169,106
Mar 6, 2025 166.16 170.61 164.16 169.27 1.72 1.03% 1,171,427
Mar 5, 2025 164.69 167.99 164.36 167.55 3.24 1.97% 892,200
Mar 4, 2025 164.07 166.71 162.00 164.31 0.81 0.50% 1,173,204
Mar 3, 2025 165.89 166.72 162.18 163.50 -1.81 -1.09% 1,389,700
Feb 28, 2025 164.64 165.82 163.71 165.31 0.43 0.26% 4,191,700
Feb 27, 2025 166.81 167.96 163.42 164.88 -3.08 -1.83% 1,800,900
Feb 26, 2025 167.00 170.44 165.77 167.96 0.86 0.51% 1,524,900
Feb 25, 2025 170.64 172.43 165.99 167.10 -3.41 -2.00% 2,140,600
Feb 24, 2025 166.41 172.45 165.59 170.51 7.49 4.59% 1,382,609
Feb 21, 2025 162.39 165.05 161.30 163.02 0.77 0.47% 1,216,600
Feb 20, 2025 165.00 168.02 161.47 162.25 -2.75 -1.67% 1,804,700
Feb 19, 2025 159.28 166.44 155.15 165.00 10.61 6.87% 1,985,232
Feb 18, 2025 151.59 155.69 151.18 154.39 2.40 1.58% 1,910,000
Feb 14, 2025 155.02 155.02 151.92 151.99 -1.18 -0.77% 841,132
Feb 13, 2025 155.02 155.29 152.35 153.17 -0.83 -0.54% 901,107
Feb 12, 2025 152.39 154.73 150.79 154.00 -0.90 -0.58% 1,278,400
Feb 11, 2025 157.37 158.48 154.01 154.90 -4.99 -3.12% 946,200
Feb 10, 2025 163.98 164.32 157.41 159.89 -3.90 -2.38% 1,709,860
Feb 7, 2025 166.85 166.86 163.00 163.79 -2.48 -1.49% 564,421
Feb 6, 2025 167.18 168.84 164.93 166.27 0.40 0.24% 1,048,530
Feb 5, 2025 165.84 166.12 163.12 165.87 2.75 1.69% 671,049
Feb 4, 2025 162.14 169.67 161.43 163.12 1.50 0.93% 1,476,700
Feb 3, 2025 161.80 164.28 160.00 161.62 -3.14 -1.91% 835,500
Jan 31, 2025 166.07 167.09 164.38 164.76 -0.81 -0.49% 623,022
Jan 30, 2025 164.00 166.20 161.69 165.57 3.93 2.43% 896,172
Jan 29, 2025 163.00 163.00 159.65 161.64 -2.00 -1.22% 560,900
Jan 28, 2025 167.47 167.47 163.16 163.64 -2.20 -1.33% 534,051
Jan 27, 2025 166.55 168.55 164.92 165.84 0.87 0.53% 875,401
Jan 24, 2025 167.91 168.15 164.71 164.97 -1.89 -1.13% 836,534
Jan 23, 2025 168.90 169.01 164.02 166.86 -1.36 -0.81% 970,900
Jan 22, 2025 167.87 170.83 166.82 168.22 -1.59 -0.94% 952,776
Jan 21, 2025 165.28 171.75 165.00 169.81 6.31 3.86% 1,356,639
Jan 17, 2025 165.41 167.50 163.07 163.50 -2.30 -1.39% 1,146,694
Jan 16, 2025 168.62 168.62 160.85 165.80 -8.11 -4.66% 2,606,421