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 |
May 27, 2016 | $85.69 | $86.45 | $85.21 | $86.04 | 378 777 |
May 26, 2016 | $85.35 | $85.88 | $84.52 | $85.52 | 192 908 |
May 25, 2016 | $85.48 | $85.90 | $84.98 | $85.37 | 225 394 |
May 24, 2016 | $85.00 | $85.65 | $84.60 | $85.41 | 430 173 |
May 23, 2016 | $84.60 | $85.62 | $84.35 | $84.49 | 260 322 |
May 20, 2016 | $84.18 | $84.88 | $83.72 | $84.59 | 464 415 |
May 19, 2016 | $83.62 | $84.35 | $82.81 | $83.69 | 222 689 |
May 18, 2016 | $83.61 | $84.51 | $82.90 | $83.92 | 336 996 |
May 17, 2016 | $83.96 | $84.18 | $83.05 | $83.73 | 433 738 |
May 16, 2016 | $83.04 | $84.43 | $82.48 | $83.96 | 301 169 |
May 13, 2016 | $81.33 | $83.11 | $81.33 | $82.81 | 344 703 |
May 12, 2016 | $82.01 | $82.59 | $80.81 | $81.42 | 402 725 |
May 11, 2016 | $84.62 | $84.79 | $81.92 | $82.01 | 490 136 |
May 10, 2016 | $83.24 | $84.07 | $82.63 | $84.01 | 559 999 |
May 09, 2016 | $81.17 | $83.28 | $80.69 | $83.01 | 698 148 |
May 06, 2016 | $80.28 | $81.22 | $79.96 | $80.89 | 463 904 |
May 05, 2016 | $79.32 | $80.98 | $78.81 | $80.75 | 481 564 |
May 04, 2016 | $78.80 | $80.79 | $77.04 | $79.01 | 931 651 |
May 03, 2016 | $79.30 | $79.81 | $76.54 | $78.80 | 967 170 |
May 02, 2016 | $79.64 | $80.06 | $78.68 | $79.40 | 611 009 |
Apr 29, 2016 | $79.43 | $79.87 | $78.38 | $79.27 | 330 743 |
Apr 28, 2016 | $81.11 | $81.59 | $79.92 | $80.03 | 369 548 |
Apr 27, 2016 | $81.36 | $81.81 | $80.65 | $81.53 | 272 223 |
Apr 26, 2016 | $81.95 | $82.35 | $80.47 | $81.50 | 319 759 |
Apr 25, 2016 | $81.14 | $82.33 | $80.42 | $81.67 | 388 155 |
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.