Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Charles River Laboratories Intl (NY: CRL )

195.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	194.38	198.18	193.26	195.77	575,717	+1.58(+0.81%)
Nov 21, 2024	189.20	194.88	186.62	194.19	502,261	+6.29(+3.35%)
Nov 20, 2024	186.54	188.31	183.55	187.90	648,096	+1.80(+0.97%)
Nov 19, 2024	185.84	188.38	183.91	186.10	704,970	-1.40(-0.75%)
Nov 18, 2024	185.28	187.93	183.58	187.50	779,974	-0.24(-0.13%)
Nov 15, 2024	195.42	196.00	183.35	187.74	1,499,025	-9.16(-4.65%)
Nov 14, 2024	206.50	208.10	195.97	196.90	974,381	-9.64(-4.67%)
Nov 13, 2024	216.12	217.75	205.55	206.54	983,455	-9.40(-4.35%)
Nov 12, 2024	220.00	221.60	213.35	215.94	756,423	-4.75(-2.15%)
Nov 11, 2024	217.67	222.10	217.00	220.69	774,726	+5.30(+2.46%)
Nov 08, 2024	210.29	216.15	208.52	215.39	625,749	+5.10(+2.43%)
Nov 07, 2024	215.75	217.60	209.97	210.29	852,749	-3.91(-1.83%)
Nov 06, 2024	228.99	230.02	208.55	214.20	2,284,543	+25.52(+13.53%)
Nov 05, 2024	180.89	189.18	180.50	188.68	997,710	+6.20(+3.40%)
Nov 04, 2024	179.93	185.86	179.93	182.48	519,209	+1.52(+0.84%)
Nov 01, 2024	180.40	184.04	179.46	180.96	830,357	+2.38(+1.33%)
Oct 31, 2024	178.91	181.23	176.48	178.58	1,032,097	-2.81(-1.55%)
Oct 30, 2024	181.19	186.37	180.24	181.39	792,289	-2.61(-1.42%)
Oct 29, 2024	186.00	186.46	182.22	184.00	692,473	-2.52(-1.35%)
Oct 28, 2024	185.21	188.00	184.26	186.52	506,517	+4.40(+2.42%)
Oct 25, 2024	184.15	184.55	181.53	182.12	501,310	-0.61(-0.33%)
Oct 24, 2024	185.00	186.32	180.22	182.73	1,053,470	-3.90(-2.09%)
Oct 23, 2024	185.54	188.06	184.16	186.63	610,694	+0.69(+0.37%)
Oct 22, 2024	191.01	191.01	180.75	185.94	1,196,991	-9.10(-4.67%)
Oct 21, 2024	196.60	197.64	194.91	195.04	592,578	-2.73(-1.38%)
Oct 18, 2024	199.14	200.52	195.76	197.77	707,810	-0.01(-0.01%)
Oct 17, 2024	198.07	198.60	195.55	197.78	695,481	+2.67(+1.37%)
Oct 16, 2024	192.79	197.04	192.62	195.11	516,515	+1.24(+0.64%)
Oct 15, 2024	191.97	198.56	191.97	193.87	553,746	+0.73(+0.38%)
Oct 14, 2024	192.49	194.13	190.32	193.14	448,194	+0.17(+0.09%)
Oct 11, 2024	191.29	194.74	190.50	192.97	365,646	+1.54(+0.80%)
Oct 10, 2024	185.50	196.25	185.50	191.43	828,903	+3.73(+1.99%)
Oct 09, 2024	188.00	189.45	186.03	187.70	523,426	+0.87(+0.47%)
Oct 08, 2024	188.90	189.50	186.68	186.83	718,445	-2.39(-1.26%)
Oct 07, 2024	187.99	189.50	185.97	189.22	879,412	-1.52(-0.80%)
Oct 04, 2024	194.35	194.35	189.88	190.74	544,364	+1.15(+0.61%)
Oct 03, 2024	191.32	193.90	189.38	189.59	855,153	-3.31(-1.72%)
Oct 02, 2024	191.01	194.82	189.33	192.90	675,063	-1.18(-0.61%)
Oct 01, 2024	194.88	194.88	191.50	194.08	460,600	-2.89(-1.47%)
Sep 30, 2024	196.92	198.98	194.20	196.97	505,614	-1.34(-0.68%)
Sep 27, 2024	199.58	201.67	197.08	198.31	486,055	+0.05(+0.03%)
Sep 26, 2024	196.31	199.26	194.50	198.26	615,229	+5.36(+2.78%)
Sep 25, 2024	200.49	200.90	190.72	192.90	1,048,750	-7.72(-3.85%)
Sep 24, 2024	205.01	205.01	199.88	200.62	791,970	-3.15(-1.55%)
Sep 23, 2024	207.00	207.00	203.24	203.77	629,493	-2.02(-0.98%)
Sep 20, 2024	207.58	208.03	203.32	205.79	1,173,086	-3.83(-1.83%)
Sep 19, 2024	212.29	213.61	208.78	209.62	707,868	+3.52(+1.71%)
Sep 18, 2024	207.11	211.96	204.00	206.10	526,922	-0.11(-0.05%)
Sep 17, 2024	205.13	208.09	204.62	206.21	515,511	+2.48(+1.22%)
Sep 16, 2024	200.00	205.00	199.31	203.73	794,753	+5.12(+2.58%)
Sep 13, 2024	195.06	198.94	194.89	198.61	486,996	+4.29(+2.21%)
Sep 12, 2024	193.67	195.00	189.63	194.32	444,400	+0.73(+0.38%)
Sep 11, 2024	189.06	194.14	187.87	193.59	640,655	+3.57(+1.88%)
Sep 10, 2024	187.76	193.29	186.21	190.02	779,364	+1.86(+0.99%)
Sep 09, 2024	188.43	190.78	187.11	188.16	458,138	+0.20(+0.11%)
Sep 06, 2024	191.10	191.66	186.56	187.96	526,484	-3.23(-1.69%)
Sep 05, 2024	192.00	192.75	187.10	191.19	633,289	-0.58(-0.30%)
Sep 04, 2024	192.01	192.43	190.18	191.77	817,983	-0.27(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Charles River Laboratories Intl (NY: CRL )

Historical Prices