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
Aug 09, 2016 $84.36 $84.49 $83.83 $84.15 256 500
Aug 08, 2016 $85.78 $86.68 $84.09 $84.33 370 400
Aug 05, 2016 $87.27 $87.39 $85.53 $85.72 446 800
Aug 04, 2016 $86.54 $88.09 $85.70 $87.02 512 600
Aug 03, 2016 $89.04 $89.18 $85.76 $85.96 940 100
Aug 02, 2016 $88.25 $88.56 $86.15 $87.04 566 600
Aug 01, 2016 $87.90 $89.08 $87.67 $88.44 319 900
Jul 29, 2016 $87.55 $88.56 $87.19 $87.93 262 600
Jul 28, 2016 $86.96 $87.71 $86.42 $87.50 265 400
Jul 27, 2016 $87.88 $87.88 $86.46 $87.02 264 900
Jul 26, 2016 $86.16 $87.98 $86.07 $87.79 443 700
Jul 25, 2016 $86.85 $87.20 $85.92 $86.35 296 500
Jul 22, 2016 $86.30 $87.24 $85.68 $86.78 299 400
Jul 21, 2016 $86.25 $86.56 $85.52 $86.01 298 800
Jul 20, 2016 $84.68 $86.53 $84.68 $86.18 261 300
Jul 19, 2016 $85.03 $85.48 $84.21 $84.57 317 600
Jul 18, 2016 $85.53 $85.63 $84.90 $85.15 172 100
Jul 15, 2016 $86.16 $86.48 $85.55 $85.62 220 600
Jul 14, 2016 $85.40 $86.16 $85.05 $86.05 195 500
Jul 13, 2016 $86.39 $86.39 $84.93 $84.96 465 200
Jul 12, 2016 $86.20 $86.98 $85.87 $85.97 286 600
Jul 11, 2016 $85.59 $86.03 $85.34 $85.55 177 400
Jul 08, 2016 $84.95 $85.84 $84.38 $85.52 192 800
Jul 07, 2016 $83.68 $84.77 $83.63 $84.50 224 500
Jul 06, 2016 $82.44 $83.49 $82.19 $83.46 375 100

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.

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