Charles River Laboratories International, Inc.CRLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $173.99 | $177.01 | $172.95 | $174.76 | 636,420 |
| 12/1/2025 | $177.32 | $180.95 | $175.71 | $176.09 | 896,800 |
| 11/28/2025 | $178.00 | $178.55 | $176.93 | $178.14 | 225,800 |
| 11/26/2025 | $179.00 | $179.19 | $176.67 | $178.94 | 351,032 |
| 11/25/2025 | $170.51 | $178.55 | $170.51 | $178.05 | 789,500 |
| 11/24/2025 | $167.56 | $171.72 | $167.45 | $170.44 | 1.75M |
| 11/21/2025 | $163.59 | $172.39 | $157.49 | $167.64 | 1.34M |
| 11/20/2025 | $162.87 | $165.48 | $160.71 | $162.08 | 579,400 |
| 11/19/2025 | $161.83 | $162.65 | $156.72 | $161.64 | 751,570 |
| 11/18/2025 | $162.75 | $164.36 | $160.49 | $162.53 | 1.29M |
| 11/17/2025 | $167.69 | $170.54 | $162.72 | $162.74 | 714,200 |
| 11/14/2025 | $167.08 | $169.00 | $165.05 | $167.81 | 1.89M |
| 11/13/2025 | $169.34 | $175.12 | $168.28 | $169.21 | 1.14M |
| 11/12/2025 | $173.03 | $174.45 | $171.06 | $171.50 | 1.06M |
| 11/11/2025 | $169.70 | $175.55 | $167.60 | $173.50 | 929,300 |
| 11/10/2025 | $167.14 | $172.83 | $166.96 | $168.97 | 1.16M |
| 11/7/2025 | $168.91 | $171.50 | $165.74 | $168.05 | 901,000 |
| 11/6/2025 | $167.72 | $175.00 | $165.70 | $170.88 | 1.91M |
| 11/5/2025 | $163.29 | $170.14 | $160.01 | $167.70 | 2.83M |
| 11/4/2025 | $176.04 | $180.19 | $175.83 | $177.85 | 1.17M |
| 11/3/2025 | $178.46 | $178.94 | $173.89 | $178.86 | 670,728 |
| 10/31/2025 | $178.39 | $181.56 | $178.17 | $180.07 | 950,252 |
| 10/30/2025 | $177.12 | $182.06 | $177.12 | $179.11 | 784,702 |
| 10/29/2025 | $186.71 | $191.41 | $175.58 | $180.15 | 1.59M |
| 10/28/2025 | $193.45 | $193.47 | $187.03 | $187.93 | 1.10M |
| 10/27/2025 | $197.24 | $198.00 | $193.41 | $195.28 | 937,136 |
| 10/24/2025 | $194.11 | $199.66 | $191.48 | $197.04 | 1.74M |
| 10/23/2025 | $191.00 | $195.25 | $188.97 | $190.97 | 1.08M |
| 10/22/2025 | $190.69 | $190.69 | $184.88 | $187.00 | 1.38M |
| 10/21/2025 | $185.00 | $190.41 | $184.99 | $188.26 | 1.05M |
| 10/20/2025 | $179.35 | $184.23 | $178.52 | $184.14 | 815,800 |
| 10/17/2025 | $173.16 | $178.77 | $172.72 | $178.52 | 1.03M |