NYSE:CRL
Charles River Laboratories International Stock Price (Quote)
$221.61
-3.14 (-1.40%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $220.37 | $244.56 | Friday, 17th May 2024 CRL stock ended at $221.61. This is 1.40% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.23% from a day low at $220.37 to a day high of $225.29. |
90 days | $220.37 | $275.00 | |
52 weeks | $161.65 | $275.00 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $206.55 | $206.57 | $201.12 | $204.33 | 396 349 |
Jun 26, 2023 | $207.46 | $208.63 | $205.15 | $206.30 | 346 338 |
Jun 23, 2023 | $201.83 | $209.34 | $202.54 | $207.81 | 1 664 983 |
Jun 22, 2023 | $204.95 | $204.95 | $201.13 | $204.17 | 431 651 |
Jun 21, 2023 | $207.77 | $208.67 | $203.97 | $206.31 | 386 265 |
Jun 20, 2023 | $205.30 | $211.84 | $204.06 | $209.53 | 725 927 |
Jun 16, 2023 | $210.72 | $211.96 | $206.09 | $209.99 | 619 359 |
Jun 15, 2023 | $207.06 | $209.74 | $206.09 | $208.97 | 343 802 |
Jun 14, 2023 | $208.76 | $210.72 | $207.04 | $207.42 | 504 135 |
Jun 13, 2023 | $205.26 | $209.07 | $205.26 | $208.00 | 387 449 |
Jun 12, 2023 | $197.84 | $207.87 | $198.25 | $205.48 | 475 154 |
Jun 09, 2023 | $203.48 | $204.99 | $197.55 | $197.68 | 291 023 |
Jun 08, 2023 | $203.39 | $203.90 | $199.47 | $203.17 | 299 811 |
Jun 07, 2023 | $199.66 | $206.23 | $197.29 | $203.45 | 362 451 |
Jun 06, 2023 | $199.58 | $202.65 | $198.51 | $201.58 | 312 143 |
Jun 05, 2023 | $199.88 | $200.81 | $196.16 | $199.11 | 322 763 |
Jun 02, 2023 | $199.39 | $202.83 | $197.05 | $200.68 | 369 308 |
Jun 01, 2023 | $194.00 | $196.96 | $190.43 | $196.34 | 306 739 |
May 31, 2023 | $194.48 | $197.20 | $190.46 | $193.38 | 593 940 |
May 30, 2023 | $195.16 | $199.28 | $194.24 | $196.05 | 508 260 |
May 26, 2023 | $194.13 | $197.14 | $193.73 | $194.12 | 271 034 |
May 25, 2023 | $199.71 | $202.00 | $194.21 | $194.89 | 496 711 |
May 24, 2023 | $199.48 | $201.39 | $191.76 | $199.38 | 664 402 |
May 23, 2023 | $200.16 | $205.29 | $198.42 | $202.30 | 552 848 |
May 22, 2023 | $198.81 | $202.55 | $197.03 | $201.34 | 555 727 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRL stock historical prices to predict future price movements?
Trend Analysis: Examine the CRL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.