14-day Premium Trial Subscription Try For FreeTry Free

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
Oct 19, 2016 $81.28 $81.28 $80.37 $80.58 223 700
Oct 18, 2016 $80.92 $81.61 $80.81 $81.08 201 000
Oct 17, 2016 $80.45 $80.92 $79.97 $80.05 227 800
Oct 14, 2016 $81.18 $81.56 $80.43 $80.55 213 500
Oct 13, 2016 $80.17 $81.22 $79.92 $80.91 196 800
Oct 12, 2016 $81.73 $81.85 $80.35 $80.69 354 800
Oct 11, 2016 $82.94 $82.96 $81.08 $81.62 237 500
Oct 10, 2016 $83.23 $84.26 $83.23 $83.48 162 700
Oct 07, 2016 $83.36 $83.36 $81.79 $83.04 281 300
Oct 06, 2016 $82.95 $83.32 $82.16 $83.30 247 600
Oct 05, 2016 $83.26 $84.33 $82.94 $82.97 285 200
Oct 04, 2016 $83.79 $84.53 $82.90 $83.07 260 600
Oct 03, 2016 $82.94 $83.70 $82.36 $83.68 243 300
Sep 30, 2016 $83.10 $83.74 $82.11 $83.34 323 200
Sep 29, 2016 $83.68 $83.68 $81.72 $82.54 257 500
Sep 28, 2016 $84.00 $84.00 $82.88 $83.55 237 200
Sep 27, 2016 $82.62 $84.00 $82.27 $83.94 237 900
Sep 26, 2016 $82.30 $83.09 $82.02 $82.50 251 500
Sep 23, 2016 $82.66 $83.05 $81.78 $82.76 277 400
Sep 22, 2016 $82.19 $83.33 $81.94 $82.96 370 400
Sep 21, 2016 $80.82 $81.86 $80.54 $81.72 331 700
Sep 20, 2016 $80.97 $81.00 $80.25 $80.51 280 700
Sep 19, 2016 $81.18 $81.41 $80.42 $80.47 272 000
Sep 16, 2016 $80.85 $81.33 $80.78 $81.02 388 000
Sep 15, 2016 $80.52 $81.53 $79.93 $81.24 231 800

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Charles River Laboratories International Inc

Charles River Laboratories International Charles River Laboratories International, Inc., a non-clinical contract research organization, provides drug discovery, non-clinical development, and safety testing services in the United States, Europe, Canada, the Asia Pacific, and internationally. It operates through three segments: Research Models and Services (RMS), Discovery and Safety Assessment (DSA), and Manufacturing Solutions (Manufacturing). The RMS segment produces and sells rodent r... CRL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT