NYSE - Delayed Quote USD

Charles River Laboratories International, Inc. (CRL)

Time to buy CRL?
138.79
-2.57
(-1.82%)
At close: May 9 at 4:00:02 PM EDT
138.79
0.00
(0.00%)
After hours: May 9 at 6:22:52 PM EDT
Time to buy CRL?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025141.21143.46138.46138.79138.79920,300
May 8, 2025140.70143.86137.00141.36141.362,330,400
May 7, 2025141.03144.77131.30136.97136.974,234,800
May 6, 2025117.44120.02113.89115.41115.412,089,300
May 5, 2025118.67120.89117.13119.44119.44970,600
May 2, 2025120.22121.81118.25118.46118.46938,300
May 1, 2025119.38120.14114.24116.89116.89990,000
Apr 30, 2025115.62118.69114.75118.62118.621,499,100
Apr 29, 2025114.71117.86113.94117.29117.291,347,400
Apr 28, 2025115.01117.16112.39115.08115.081,372,600
Apr 25, 2025113.85115.25112.12114.66114.661,516,200
Apr 24, 2025110.42115.94108.10115.76115.762,633,500
Apr 23, 2025109.22116.06107.60109.00109.002,077,800
Apr 22, 2025103.42107.29101.00106.89106.891,647,200
Apr 21, 2025103.90103.9199.80102.67102.672,087,400
Apr 17, 2025105.00106.23102.65106.05106.051,658,400
Apr 16, 2025105.78107.23103.12104.25104.251,862,200
Apr 15, 2025106.10107.58104.69105.92105.922,845,100
Apr 14, 2025104.08107.67100.22106.60106.603,985,300
Apr 11, 202598.33101.3691.8699.7599.7511,604,900
Apr 10, 2025136.27136.5995.9799.9599.956,599,400
Apr 9, 2025121.71139.31117.26139.07139.071,974,900
Apr 8, 2025136.86137.96122.06123.61123.611,586,300
Apr 7, 2025132.79139.16128.03134.07134.071,984,900
Apr 4, 2025137.99140.15132.99136.90136.901,666,200
Apr 3, 2025146.33146.33138.70140.98140.981,012,100
Apr 2, 2025143.97150.16142.76149.28149.281,192,900
Apr 1, 2025150.81151.37145.66145.99145.991,019,100
Mar 31, 2025153.73153.82146.64150.52150.521,356,000
Mar 28, 2025156.94158.71154.77155.55155.551,078,600
Mar 27, 2025158.27159.08156.11158.06158.06598,800
Mar 26, 2025160.92162.32157.23158.25158.25772,100
Mar 25, 2025167.32168.00161.02161.35161.35930,100
Mar 24, 2025166.92169.26165.83166.98166.98674,600
Mar 21, 2025162.94167.94162.68167.28167.281,638,900
Mar 20, 2025170.92171.71164.55165.35165.351,542,100
Mar 19, 2025176.06178.81173.20173.88173.881,072,500
Mar 18, 2025175.11177.12173.13176.94176.941,011,900
Mar 17, 2025171.03175.60170.54175.01175.011,013,300
Mar 14, 2025168.11171.63168.11171.04171.041,034,100
Mar 13, 2025169.36172.25166.85166.93166.931,130,000
Mar 12, 2025167.50171.19165.35170.59170.59976,200
Mar 11, 2025173.14175.07165.67166.63166.631,209,700
Mar 10, 2025173.78181.44173.78175.12175.121,516,900
Mar 7, 2025168.50177.24168.10175.92175.921,169,100
Mar 6, 2025166.16170.61164.16169.27169.271,171,400
Mar 5, 2025164.69167.99164.36167.55167.55892,200
Mar 4, 2025164.07166.71162.00164.31164.311,173,200
Mar 3, 2025165.89166.72162.18163.50163.501,389,700
Feb 28, 2025164.64165.82163.71165.31165.314,191,700
Feb 27, 2025166.81167.96163.42164.88164.881,800,900
Feb 26, 2025167.00170.44165.77167.96167.961,524,900
Feb 25, 2025170.64172.43165.99167.10167.102,140,600
Feb 24, 2025166.41172.45165.59170.51170.511,382,600
Feb 21, 2025162.39165.05161.30163.02163.021,216,600
Feb 20, 2025165.00168.02161.47162.25162.251,804,700
Feb 19, 2025159.28166.44155.15165.00165.001,985,200
Feb 18, 2025151.59155.69151.18154.39154.391,910,000
Feb 14, 2025155.02155.02151.92151.99151.99841,100
Feb 13, 2025155.02155.29152.35153.17153.17901,100
Feb 12, 2025152.39154.73150.79154.00154.001,278,400
Feb 11, 2025157.37158.48154.01154.90154.90946,200
Feb 10, 2025163.98164.32157.41159.89159.891,709,600
Feb 7, 2025166.85166.86163.00163.79163.79564,400
Feb 6, 2025167.18168.84164.93166.27166.271,048,500
Feb 5, 2025165.84166.12163.12165.87165.87671,000
Feb 4, 2025162.14169.67161.43163.12163.121,476,700
Feb 3, 2025161.80164.28160.00161.62161.62835,500
Jan 31, 2025166.07167.09164.38164.76164.76623,000
Jan 30, 2025164.00166.20161.69165.57165.57896,100
Jan 29, 2025163.00163.00159.65161.64161.64560,900
Jan 28, 2025167.47167.47163.16163.64163.64533,900
Jan 27, 2025166.55168.55164.92165.84165.84875,400
Jan 24, 2025167.91168.15164.71164.97164.97836,500
Jan 23, 2025168.90169.01164.02166.86166.86970,900
Jan 22, 2025167.87170.83166.82168.22168.22952,600
Jan 21, 2025165.28171.75165.00169.81169.811,356,600
Jan 17, 2025165.41167.50163.07163.50163.501,146,600
Jan 16, 2025168.62168.62160.85165.80165.802,606,400
Jan 15, 2025180.50182.25173.81173.91173.911,212,600
Jan 14, 2025179.87185.00175.61178.08178.081,867,900
Jan 13, 2025186.34190.68184.50190.14190.14670,600
Jan 10, 2025183.97188.26183.97186.12186.12911,500
Jan 8, 2025189.21189.49184.32187.91187.91493,200
Jan 7, 2025190.86193.56187.98189.76189.76807,200
Jan 6, 2025187.63192.97186.14189.54189.54652,100
Jan 3, 2025183.39187.10181.18185.80185.80408,900
Jan 2, 2025186.92187.32181.31182.64182.64485,400
Dec 31, 2024184.40185.98183.29184.60184.60322,000
Dec 30, 2024184.34185.10180.70183.42183.42509,200
Dec 27, 2024185.67188.32184.76186.16186.16514,700
Dec 26, 2024184.89187.18183.72186.65186.65382,800
Dec 24, 2024185.11186.47184.46186.29186.29231,500
Dec 23, 2024185.12186.75184.50185.39185.39520,100
Dec 20, 2024181.54188.04181.29185.77185.771,139,300
Dec 19, 2024183.20185.05180.21182.15182.15624,400
Dec 18, 2024190.26191.61182.92183.16183.16670,600
Dec 17, 2024188.56199.45188.56189.33189.33578,900
Dec 16, 2024189.72193.82188.99190.07190.07727,800
Dec 13, 2024194.17194.17188.31190.46190.46547,300
Dec 12, 2024192.35195.36191.30194.27194.27520,500
Dec 11, 2024198.47200.10193.00193.55193.55424,600
Dec 10, 2024202.72202.72196.50197.05197.05415,500
Dec 9, 2024192.77202.57192.74201.75201.75630,100
Dec 6, 2024193.80195.37190.15191.81191.81624,500
Dec 5, 2024198.29198.83191.43191.54191.54469,200
Dec 4, 2024199.67201.42198.31199.35199.35436,600
Dec 3, 2024200.17201.12196.61199.30199.30458,600
Dec 2, 2024200.00203.01198.67201.25201.25630,300
Nov 29, 2024200.73201.29198.25199.06199.06287,800
Nov 27, 2024200.05202.56198.23199.59199.59249,500
Nov 26, 2024198.75200.20194.05197.75197.75430,800
Nov 25, 2024198.56202.87198.18201.30201.30612,700
Nov 22, 2024194.38198.18193.26195.77195.77575,700
Nov 21, 2024189.20194.88186.62194.19194.19502,300
Nov 20, 2024186.54188.32183.55187.90187.90648,100
Nov 19, 2024185.84188.38183.91186.10186.10714,400
Nov 18, 2024185.28187.93183.58187.50187.50780,000
Nov 15, 2024195.42196.00183.35187.74187.741,499,000
Nov 14, 2024206.50208.10195.97196.90196.90974,400
Nov 13, 2024216.12217.75205.55206.54206.54982,000
Nov 12, 2024220.00221.60213.35215.94215.94756,300
Nov 11, 2024217.67222.10217.00220.69220.69774,700
Nov 8, 2024210.29216.15208.52215.39215.39625,700
Nov 7, 2024215.75217.60209.97210.29210.29852,700
Nov 6, 2024228.99230.02208.55214.20214.202,284,500
Nov 5, 2024180.89189.18180.50188.68188.68997,700
Nov 4, 2024179.93185.86179.93182.48182.48519,200
Nov 1, 2024180.40184.04179.46180.96180.96830,400
Oct 31, 2024178.91181.23176.48178.58178.581,032,100
Oct 30, 2024181.19186.37180.24181.39181.39792,300
Oct 29, 2024186.00186.46182.22184.00184.00692,500
Oct 28, 2024185.21188.00184.26186.52186.52506,500
Oct 25, 2024184.15184.55181.53182.12182.12501,300
Oct 24, 2024185.00186.32180.22182.73182.731,053,500
Oct 23, 2024185.54188.06184.16186.63186.63610,700
Oct 22, 2024191.01191.01180.75185.94185.941,197,000
Oct 21, 2024196.60197.64194.91195.04195.04592,600
Oct 18, 2024199.14200.52195.76197.77197.77707,800
Oct 17, 2024198.07198.60195.55197.78197.78695,500
Oct 16, 2024192.79197.04192.63195.11195.11516,500
Oct 15, 2024191.97198.57191.97193.87193.87553,700
Oct 14, 2024192.49194.14190.32193.14193.14448,200
Oct 11, 2024191.29194.74190.50192.97192.97365,600
Oct 10, 2024185.50196.25185.50191.43191.43828,900
Oct 9, 2024188.00189.45186.03187.70187.70523,400
Oct 8, 2024188.90189.50186.68186.83186.83718,400
Oct 7, 2024187.99189.50185.97189.22189.22879,400
Oct 4, 2024194.35194.35189.88190.74190.74544,400
Oct 3, 2024191.32193.90189.38189.59189.59855,200
Oct 2, 2024191.01194.82189.33192.90192.90675,100
Oct 1, 2024194.88194.88191.50194.08194.08460,600
Sep 30, 2024196.92198.98194.20196.97196.97505,600
Sep 27, 2024199.58201.67197.08198.31198.31486,100
Sep 26, 2024196.31199.26194.50198.26198.26615,200
Sep 25, 2024200.49200.90190.72192.90192.901,048,800
Sep 24, 2024205.01205.01199.88200.62200.62792,000
Sep 23, 2024207.00207.00203.24203.77203.77629,500
Sep 20, 2024207.58208.03203.32205.79205.791,173,100
Sep 19, 2024212.29213.61208.78209.62209.62707,900
Sep 18, 2024207.11211.96204.00206.10206.10526,800
Sep 17, 2024205.13208.09204.62206.21206.21515,500
Sep 16, 2024200.00205.00199.31203.73203.73794,800
Sep 13, 2024195.06198.94194.89198.61198.61487,000
Sep 12, 2024193.67195.00189.63194.32194.32444,400
Sep 11, 2024189.06194.14187.87193.59193.59640,700
Sep 10, 2024187.76193.29186.21190.02190.02779,400
Sep 9, 2024188.43190.78187.11188.16188.16458,100
Sep 6, 2024191.10191.66186.56187.96187.96526,500
Sep 5, 2024192.00192.75187.10191.19191.19633,300
Sep 4, 2024192.01192.43190.18191.77191.77818,000
Sep 3, 2024195.24198.58191.40192.04192.04861,900
Aug 30, 2024200.22200.22194.55197.75197.75635,600
Aug 29, 2024199.13202.38197.61199.29199.29448,500
Aug 28, 2024202.74202.84196.25196.96196.96607,400
Aug 27, 2024203.98204.28200.61203.30203.30346,100
Aug 26, 2024206.00206.33202.81204.60204.60400,600
Aug 23, 2024204.99205.76201.92205.27205.27595,100
Aug 22, 2024204.55205.09200.62201.33201.33452,000
Aug 21, 2024203.05204.52201.41204.38204.38563,200
Aug 20, 2024204.53205.12202.27202.50202.50552,000
Aug 19, 2024202.37205.00201.61204.02204.02418,800
Aug 16, 2024201.79203.53200.44201.87201.87436,700
Aug 15, 2024202.76205.40201.19202.09202.09745,700
Aug 14, 2024204.82205.63198.47198.55198.55726,000
Aug 13, 2024194.68203.68193.64203.49203.49957,600
Aug 12, 2024199.52200.21193.33194.31194.311,539,600
Aug 9, 2024203.77204.74198.72200.97200.971,060,200
Aug 8, 2024191.50202.61191.37201.93201.932,322,400
Aug 7, 2024191.84209.75191.84199.96199.963,954,900
Aug 6, 2024227.57234.90225.51228.80228.80746,200
Aug 5, 2024225.26230.33219.06226.40226.40628,500
Aug 2, 2024236.88236.88226.76233.60233.60568,000
Aug 1, 2024244.60254.15240.50242.84242.84870,700
Jul 31, 2024246.25249.95242.56244.10244.10837,000
Jul 30, 2024239.73246.84236.94245.29245.29815,600
Jul 29, 2024233.45238.20232.23237.92237.92692,000
Jul 26, 2024224.27233.92224.27233.47233.47646,200
Jul 25, 2024221.01229.61218.30221.81221.81848,200
Jul 24, 2024220.07225.24218.96222.41222.41344,400
Jul 23, 2024225.87225.87219.37220.28220.28694,000
Jul 22, 2024222.46228.44217.68227.62227.62453,000
Jul 19, 2024219.23219.76214.79218.24218.24484,300
Jul 18, 2024221.46226.51216.97218.58218.58341,400
Jul 17, 2024226.55231.39223.03223.15223.15384,800
Jul 16, 2024217.27228.53217.27227.31227.31468,700
Jul 15, 2024215.54220.42214.41216.25216.25474,200
Jul 12, 2024212.17217.27211.01216.19216.19531,800
Jul 11, 2024206.45212.51205.51210.88210.88441,500
Jul 10, 2024199.99203.85198.01202.71202.71526,100
Jul 9, 2024202.46203.59199.99201.85201.85352,400
Jul 8, 2024201.53204.01198.40202.46202.46456,200
Jul 5, 2024201.42201.92197.50199.66199.66516,600
Jul 3, 2024202.75204.37200.86201.42201.42176,500
Jul 2, 2024203.10204.10201.09201.48201.48448,000
Jul 1, 2024207.47211.90202.57203.24203.24418,300
Jun 28, 2024205.92209.70204.43206.58206.58666,800
Jun 27, 2024205.41207.75205.29207.35207.35292,400
Jun 26, 2024205.88206.97203.60206.71206.71311,900
Jun 25, 2024209.16210.31204.00206.39206.39454,400
Jun 24, 2024212.01213.63209.77209.85209.85347,600
Jun 21, 2024210.33212.30208.69211.60211.60681,800
Jun 20, 2024207.13210.46206.42209.63209.63478,400
Jun 18, 2024208.95211.49207.14209.80209.80336,100
Jun 17, 2024208.23209.06207.02208.41208.41396,600
Jun 14, 2024211.10211.10206.31209.47209.47407,100
Jun 13, 2024212.89214.28210.29212.44212.44337,000
Jun 12, 2024213.88217.19213.17213.84213.84390,300
Jun 11, 2024212.77214.39209.34210.43210.43499,100
Jun 10, 2024212.95215.61210.98214.51214.51594,000
Jun 7, 2024219.21219.73214.69214.79214.79464,600
Jun 6, 2024217.62222.77215.01221.62221.62679,200
Jun 5, 2024210.67216.51208.76216.12216.12809,800
Jun 4, 2024207.39210.25204.33210.23210.23602,100
Jun 3, 2024209.65210.06204.95207.93207.93742,100
May 31, 2024209.90211.69206.39208.44208.44762,300
May 30, 2024211.14212.31208.27209.72209.72469,100
May 29, 2024211.83212.87209.73211.48211.48362,900
May 28, 2024217.80218.64212.32214.51214.51534,400
May 24, 2024217.89217.89215.68217.21217.21312,600
May 23, 2024220.29220.29215.68217.55217.55340,000
May 22, 2024220.98222.11218.38219.00219.00360,300
May 21, 2024222.84223.50219.78221.48221.48375,300
May 20, 2024222.37223.18218.97223.06223.06473,700
May 17, 2024225.29225.29220.37221.61221.61927,600
May 16, 2024230.83230.83220.44224.75224.751,301,400
May 15, 2024236.07238.22232.56232.56232.56529,500
May 14, 2024230.31233.17227.51232.82232.82502,300
May 13, 2024228.06229.00225.87228.41228.41447,300
May 10, 2024230.26230.90223.78228.12228.12842,500

Related Tickers

IQV IQVIA Holdings Inc.
148.99
-2.81%
 
WAT Waters Corporation
344.06
-1.94%
 
ICLR ICON Public Limited Company
133.96
-3.26%
 
ILMN Illumina, Inc.
75.76
-4.80%
 
MEDP Medpace Holdings, Inc.
296.03
-1.59%
 
NOTV Inotiv, Inc.
1.9600
-11.51%
 
MTD Mettler-Toledo International Inc.
1,080.98
-1.87%
 
TMO Thermo Fisher Scientific Inc.
403.13
-1.86%
 
DHR Danaher Corporation
189.73
-2.61%
 
TWST Twist Bioscience Corporation
30.82
-5.49%