NYSE:CRL
Charles River Laboratories International Stock Price (Quote)
$233.47
+3.58 (+1.56%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $223.49 | $264.48 | Friday, 3rd May 2024 CRL stock ended at $233.47. This is 1.56% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.58% from a day low at $232.38 to a day high of $238.38. |
| 90 days | $215.40 | $275.00 | |
| 52 weeks | $161.65 | $275.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $233.61 | $238.38 | $232.38 | $233.47 | 454 820 |
| May 02, 2024 | $233.85 | $233.85 | $225.74 | $229.89 | 374 162 |
| May 01, 2024 | $229.80 | $237.62 | $226.44 | $232.69 | 446 774 |
| Apr 30, 2024 | $231.31 | $232.18 | $225.58 | $229.00 | 474 532 |
| Apr 29, 2024 | $230.88 | $233.28 | $230.31 | $232.10 | 298 423 |
| Apr 26, 2024 | $227.39 | $230.86 | $227.39 | $229.03 | 311 728 |
| Apr 25, 2024 | $237.31 | $237.31 | $225.97 | $227.81 | 751 155 |
| Apr 24, 2024 | $239.28 | $244.56 | $237.44 | $239.43 | 655 765 |
| Apr 23, 2024 | $237.83 | $242.86 | $236.22 | $240.13 | 611 881 |
| Apr 22, 2024 | $228.95 | $232.67 | $225.79 | $232.56 | 514 799 |
| Apr 19, 2024 | $227.14 | $230.34 | $225.65 | $226.78 | 340 159 |
| Apr 18, 2024 | $228.02 | $233.72 | $223.49 | $227.55 | 692 361 |
| Apr 17, 2024 | $234.40 | $234.40 | $229.85 | $230.09 | 448 841 |
| Apr 16, 2024 | $235.92 | $235.92 | $231.40 | $232.34 | 327 251 |
| Apr 15, 2024 | $244.32 | $244.41 | $234.17 | $235.93 | 372 047 |
| Apr 12, 2024 | $244.07 | $246.57 | $239.66 | $241.34 | 380 942 |
| Apr 11, 2024 | $249.30 | $250.72 | $246.24 | $246.42 | 296 919 |
| Apr 10, 2024 | $250.17 | $251.31 | $246.38 | $247.49 | 475 419 |
| Apr 09, 2024 | $257.28 | $258.52 | $256.13 | $257.15 | 253 232 |
| Apr 08, 2024 | $253.94 | $257.52 | $253.12 | $254.92 | 391 487 |
| Apr 05, 2024 | $251.28 | $256.13 | $249.36 | $253.10 | 513 188 |
| Apr 04, 2024 | $261.95 | $264.48 | $250.13 | $250.66 | 684 723 |
| Apr 03, 2024 | $261.10 | $261.55 | $258.17 | $259.31 | 602 547 |
| Apr 02, 2024 | $267.24 | $267.83 | $258.88 | $261.82 | 540 723 |
| Apr 01, 2024 | $271.12 | $273.32 | $267.83 | $268.73 | 337 499 |
