Charles River Laboratorie...
178.35
-11.79 (-6.20%)
At close: Jan 14, 2025, 3:59 PM
178.00
-0.20%
After-hours Jan 14, 2025, 04:45 PM EST

CRL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 179.87 185.00 175.61 178.08 -12.06 -6.34% 1,867,760
Jan 13, 2025 186.34 190.68 184.50 190.14 4.02 2.16% 670,685
Jan 10, 2025 183.97 188.26 183.97 186.12 -1.79 -0.95% 911,500
Jan 8, 2025 189.21 189.49 184.32 187.91 -1.85 -0.97% 493,200
Jan 7, 2025 190.86 193.56 187.98 189.76 0.22 0.12% 807,223
Jan 6, 2025 187.63 192.97 186.14 189.54 3.74 2.01% 652,113
Jan 3, 2025 183.39 187.10 181.18 185.80 3.16 1.73% 408,900
Jan 2, 2025 186.92 187.32 181.31 182.64 -1.96 -1.06% 485,431
Dec 31, 2024 184.40 185.98 183.29 184.60 1.18 0.64% 322,021
Dec 30, 2024 184.34 185.10 180.70 183.42 -2.74 -1.47% 509,200
Dec 27, 2024 185.67 188.32 184.76 186.16 -0.49 -0.26% 514,777
Dec 26, 2024 184.89 187.18 183.72 186.65 0.36 0.19% 382,874
Dec 24, 2024 185.11 186.47 184.46 186.29 0.90 0.49% 231,500
Dec 23, 2024 185.12 186.75 184.50 185.39 -0.38 -0.20% 520,138
Dec 20, 2024 181.54 188.04 181.29 185.77 3.62 1.99% 1,139,339
Dec 19, 2024 183.20 185.05 180.21 182.15 -1.01 -0.55% 624,643
Dec 18, 2024 190.26 191.61 182.92 183.16 -6.17 -3.26% 670,800
Dec 17, 2024 188.56 199.45 188.56 189.33 -0.74 -0.39% 579,064
Dec 16, 2024 189.72 193.82 188.99 190.07 -0.39 -0.20% 728,120
Dec 13, 2024 194.17 194.17 188.31 190.46 -3.81 -1.96% 547,747
Dec 12, 2024 192.35 195.36 191.30 194.27 0.72 0.37% 520,800
Dec 11, 2024 198.47 200.10 193.00 193.55 -3.50 -1.78% 424,859
Dec 10, 2024 202.72 202.72 196.50 197.05 -4.70 -2.33% 415,513
Dec 9, 2024 192.77 202.57 192.74 201.75 9.94 5.18% 630,100
Dec 6, 2024 193.80 195.37 190.15 191.81 0.27 0.14% 624,664
Dec 5, 2024 198.29 198.83 191.43 191.54 -7.81 -3.92% 469,200
Dec 4, 2024 199.67 201.42 198.31 199.35 0.05 0.03% 436,620
Dec 3, 2024 200.17 201.12 196.61 199.30 -1.95 -0.97% 458,614
Dec 2, 2024 200.00 203.01 198.67 201.25 2.19 1.10% 630,456
Nov 29, 2024 200.73 201.29 198.25 199.06 -0.53 -0.27% 287,800
Nov 27, 2024 200.05 202.56 198.23 199.59 1.84 0.93% 249,500
Nov 26, 2024 198.75 200.20 194.05 197.75 -3.55 -1.76% 430,846
Nov 25, 2024 198.56 202.87 198.18 201.30 5.53 2.82% 612,725
Nov 22, 2024 194.38 198.18 193.26 195.77 1.58 0.81% 575,717
Nov 21, 2024 189.20 194.88 186.62 194.19 6.29 3.35% 502,300
Nov 20, 2024 186.54 188.32 183.55 187.90 1.80 0.97% 648,100
Nov 19, 2024 185.84 188.38 183.91 186.10 -1.40 -0.75% 714,433
Nov 18, 2024 185.28 187.93 183.58 187.50 -0.24 -0.13% 780,000
Nov 15, 2024 195.42 196.00 183.35 187.74 -9.16 -4.65% 1,499,025
Nov 14, 2024 206.50 208.10 195.97 196.90 -9.64 -4.67% 974,400
Nov 13, 2024 216.12 217.75 205.55 206.54 -9.40 -4.35% 982,000
Nov 12, 2024 220.00 221.60 213.35 215.94 -4.75 -2.15% 756,423
Nov 11, 2024 217.67 222.10 217.00 220.69 5.30 2.46% 774,726
Nov 8, 2024 210.29 216.15 208.52 215.39 5.10 2.43% 625,749
Nov 7, 2024 215.75 217.60 209.97 210.29 -3.91 -1.83% 852,790
Nov 6, 2024 228.99 230.02 208.55 214.20 25.52 13.53% 2,284,545
Nov 5, 2024 180.89 189.18 180.50 188.68 6.20 3.40% 997,754
Nov 4, 2024 179.93 185.86 179.93 182.48 1.52 0.84% 519,209
Nov 1, 2024 180.40 184.04 179.46 180.96 2.38 1.33% 830,400
Oct 31, 2024 178.91 181.23 176.48 178.58 -2.81 -1.55% 1,032,100

Create Price Alert on CRL

Your price alert will notify you when the stock price is above 178.35.

Add to Watchlist