NYSE:CRL
Charles River Laboratories International Stock Price (Quote)
$209.47
-2.97 (-1.40%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $204.72 | $238.22 | Friday, 14th Jun 2024 CRL stock ended at $209.47. This is 1.40% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.32% from a day low at $206.31 to a day high of $211.10. |
90 days | $204.72 | $274.77 | |
52 weeks | $161.65 | $275.00 |
Historical Charles River Laboratories International Inc prices
Date | Open | High | Low | Close | Volume |
Nov 23, 2016 | $71.84 | $72.74 | $71.56 | $72.63 | 302 426 |
Nov 22, 2016 | $72.53 | $72.68 | $71.70 | $72.44 | 378 590 |
Nov 21, 2016 | $73.50 | $73.55 | $72.11 | $72.44 | 644 721 |
Nov 18, 2016 | $73.72 | $73.87 | $73.26 | $73.50 | 500 013 |
Nov 17, 2016 | $71.77 | $73.81 | $71.73 | $73.71 | 538 283 |
Nov 16, 2016 | $73.70 | $73.98 | $72.00 | $72.29 | 506 758 |
Nov 15, 2016 | $75.00 | $75.08 | $73.31 | $73.98 | 777 670 |
Nov 14, 2016 | $75.06 | $75.60 | $74.30 | $75.06 | 439 553 |
Nov 11, 2016 | $74.82 | $75.24 | $73.86 | $74.63 | 799 438 |
Nov 10, 2016 | $76.23 | $77.26 | $75.21 | $75.37 | 805 110 |
Nov 09, 2016 | $70.55 | $75.68 | $70.55 | $75.35 | 1 253 531 |
Nov 08, 2016 | $69.92 | $72.55 | $68.71 | $72.10 | 817 522 |
Nov 07, 2016 | $69.34 | $70.47 | $68.84 | $70.29 | 936 300 |
Nov 04, 2016 | $67.37 | $69.43 | $67.36 | $68.19 | 1 230 500 |
Nov 03, 2016 | $69.79 | $70.52 | $67.20 | $67.40 | 1 007 600 |
Nov 02, 2016 | $73.40 | $73.57 | $69.69 | $70.12 | 1 522 200 |
Nov 01, 2016 | $75.94 | $76.83 | $74.01 | $74.08 | 1 239 800 |
Oct 31, 2016 | $76.07 | $76.42 | $75.63 | $75.88 | 578 400 |
Oct 28, 2016 | $76.22 | $76.67 | $75.63 | $76.00 | 304 600 |
Oct 27, 2016 | $78.44 | $78.44 | $76.44 | $76.48 | 446 900 |
Oct 26, 2016 | $79.44 | $79.44 | $77.62 | $77.99 | 633 900 |
Oct 25, 2016 | $82.53 | $82.53 | $79.55 | $79.88 | 386 000 |
Oct 24, 2016 | $82.59 | $83.47 | $82.59 | $82.82 | 218 300 |
Oct 21, 2016 | $82.52 | $82.56 | $81.80 | $82.13 | 218 700 |
Oct 20, 2016 | $80.32 | $83.47 | $80.25 | $83.00 | 434 100 |
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.