Charles River Laboratories International, Inc.CRLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $175.29 | $179.20 | $173.22 | $178.61 | 835,339 |
| 2/27/2026 | $172.08 | $179.82 | $170.00 | $178.49 | 1.20M |
| 2/26/2026 | $168.08 | $175.48 | $166.59 | $175.46 | 1.63M |
| 2/25/2026 | $169.91 | $171.05 | $166.60 | $167.56 | 982,200 |
| 2/24/2026 | $162.35 | $168.98 | $161.43 | $166.06 | 768,781 |
| 2/23/2026 | $168.01 | $170.17 | $159.54 | $163.52 | 1.50M |
| 2/20/2026 | $162.54 | $171.93 | $161.46 | $168.92 | 1.60M |
| 2/19/2026 | $154.09 | $165.12 | $151.31 | $164.24 | 2.06M |
| 2/18/2026 | $146.82 | $158.45 | $146.33 | $158.00 | 2.54M |
| 2/17/2026 | $160.74 | $164.36 | $157.82 | $158.53 | 1.94M |
| 2/13/2026 | $160.44 | $163.32 | $156.58 | $161.35 | 1.10M |
| 2/12/2026 | $157.49 | $162.62 | $148.34 | $158.74 | 2.83M |
| 2/11/2026 | $183.06 | $183.11 | $162.95 | $165.98 | 1.98M |
| 2/10/2026 | $182.00 | $184.45 | $178.27 | $181.24 | 1.06M |
| 2/9/2026 | $187.34 | $188.70 | $183.94 | $185.70 | 853,400 |
| 2/6/2026 | $184.89 | $191.50 | $182.47 | $189.21 | 987,700 |
| 2/5/2026 | $200.64 | $201.72 | $181.77 | $183.70 | 1.24M |
| 2/4/2026 | $202.68 | $203.74 | $198.21 | $201.62 | 847,523 |
| 2/3/2026 | $214.30 | $218.69 | $200.17 | $201.41 | 963,819 |
| 2/2/2026 | $208.86 | $213.66 | $206.85 | $213.22 | 403,000 |
| 1/30/2026 | $210.37 | $212.59 | $208.11 | $210.48 | 384,520 |
| 1/29/2026 | $216.45 | $217.73 | $210.14 | $211.68 | 554,500 |
| 1/28/2026 | $218.45 | $219.37 | $214.48 | $216.88 | 444,601 |
| 1/27/2026 | $220.53 | $224.78 | $219.46 | $219.53 | 401,234 |
| 1/26/2026 | $219.13 | $222.67 | $218.03 | $222.35 | 505,926 |
| 1/23/2026 | $223.10 | $223.20 | $217.57 | $219.61 | 576,850 |
| 1/22/2026 | $228.39 | $228.39 | $222.30 | $224.03 | 521,256 |
| 1/21/2026 | $219.52 | $226.93 | $219.52 | $226.77 | 521,014 |
| 1/20/2026 | $217.46 | $223.62 | $216.03 | $218.19 | 718,726 |
| 1/16/2026 | $223.43 | $227.51 | $218.90 | $219.70 | 866,972 |
| 1/15/2026 | $216.48 | $224.43 | $214.11 | $223.47 | 779,526 |
| 1/14/2026 | $219.15 | $221.52 | $215.23 | $216.39 | 936,400 |
| 1/13/2026 | $221.66 | $228.88 | $215.00 | $218.99 | 1.05M |
| 1/12/2026 | $221.22 | $222.29 | $213.46 | $218.82 | 743,956 |
| 1/9/2026 | $217.82 | $222.37 | $216.88 | $220.91 | 1.13M |
| 1/8/2026 | $213.90 | $216.97 | $208.67 | $215.51 | 995,100 |
| 1/7/2026 | $216.41 | $217.89 | $215.02 | $216.77 | 732,200 |
| 1/6/2026 | $208.35 | $216.76 | $208.35 | $216.11 | 752,620 |
| 1/5/2026 | $197.00 | $208.69 | $194.93 | $208.32 | 710,810 |
| 1/2/2026 | $200.13 | $203.00 | $198.57 | $202.42 | 483,500 |
| 12/31/2025 | $202.53 | $202.53 | $199.45 | $199.48 | 312,022 |
| 12/30/2025 | $202.77 | $203.63 | $200.90 | $201.98 | 300,861 |
| 12/29/2025 | $203.17 | $205.00 | $202.52 | $203.16 | 471,500 |
| 12/26/2025 | $203.42 | $204.19 | $202.33 | $203.66 | 293,300 |
| 12/24/2025 | $202.69 | $204.01 | $201.04 | $203.16 | 242,000 |
| 12/23/2025 | $202.20 | $204.07 | $201.56 | $202.87 | 462,230 |
| 12/22/2025 | $196.99 | $204.47 | $196.99 | $203.02 | 631,702 |
| 12/19/2025 | $193.46 | $198.34 | $191.89 | $197.06 | 1.17M |
| 12/18/2025 | $197.32 | $199.93 | $193.63 | $193.85 | 670,804 |
| 12/17/2025 | $194.56 | $198.95 | $194.56 | $195.98 | 586,926 |
| 12/16/2025 | $197.31 | $198.32 | $194.50 | $195.22 | 722,519 |
| 12/15/2025 | $197.08 | $200.58 | $195.10 | $198.15 | 843,224 |
| 12/12/2025 | $194.37 | $195.51 | $192.09 | $193.03 | 515,160 |
| 12/11/2025 | $194.93 | $196.38 | $192.38 | $194.43 | 639,012 |
| 12/10/2025 | $187.59 | $195.06 | $186.10 | $194.85 | 1.11M |
| 12/9/2025 | $186.80 | $191.34 | $185.93 | $185.99 | 1.07M |
| 12/8/2025 | $184.39 | $189.15 | $183.43 | $187.12 | 810,819 |
| 12/5/2025 | $185.01 | $185.90 | $182.71 | $184.31 | 705,100 |
| 12/4/2025 | $186.61 | $186.72 | $176.37 | $184.04 | 992,766 |
| 12/3/2025 | $180.91 | $185.93 | $180.00 | $184.67 | 770,517 |