Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Charles River Laboratories Intl (NY: CRL )

270.95 +1.58 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 191.96 192.80 189.38 189.88 415,393 -1.37(-0.72%)
May 05, 2023 191.71 192.05 187.73 191.25 498,074 +1.77(+0.93%)
May 04, 2023 191.31 192.92 189.34 189.48 323,485 -1.98(-1.03%)
May 03, 2023 190.44 195.67 189.05 191.46 451,733 +2.46(+1.30%)
May 02, 2023 188.80 191.47 187.75 189.00 595,128 -1.10(-0.58%)
May 01, 2023 190.27 194.25 189.29 190.10 258,873 -0.02(-0.01%)
Apr 28, 2023 183.18 190.87 182.08 190.12 585,116 +6.41(+3.49%)
Apr 27, 2023 187.03 187.75 181.22 183.71 931,848 -3.30(-1.76%)
Apr 26, 2023 186.07 190.47 184.06 187.01 638,581 -0.59(-0.31%)
Apr 25, 2023 203.31 203.81 184.91 187.60 1,619,420 -16.23(-7.96%)
Apr 24, 2023 201.95 204.41 200.83 203.83 367,601 +2.93(+1.46%)
Apr 21, 2023 198.58 201.52 197.25 200.90 493,680 +2.96(+1.50%)
Apr 20, 2023 200.50 201.68 195.78 197.94 505,081 -4.93(-2.43%)
Apr 19, 2023 205.04 206.11 200.68 202.87 772,084 -3.15(-1.53%)
Apr 18, 2023 210.05 210.05 205.49 206.02 408,883 -2.53(-1.21%)
Apr 17, 2023 204.60 209.76 203.89 208.55 450,607 +4.86(+2.39%)
Apr 14, 2023 205.22 205.97 202.19 203.69 277,477 -1.91(-0.93%)
Apr 13, 2023 202.64 206.27 201.42 205.60 357,207 +4.13(+2.05%)
Apr 12, 2023 205.51 205.51 200.31 201.47 306,915 -0.95(-0.47%)
Apr 11, 2023 200.37 203.34 200.37 202.42 338,407 +2.68(+1.34%)
Apr 10, 2023 195.72 199.87 195.68 199.74 397,657 +3.15(+1.60%)
Apr 06, 2023 195.58 196.65 191.49 196.59 508,815 +0.85(+0.43%)
Apr 05, 2023 195.00 198.24 193.86 195.74 491,123 -2.15(-1.09%)
Apr 04, 2023 201.09 201.10 197.01 197.89 319,263 -2.37(-1.18%)
Apr 03, 2023 201.12 202.09 193.82 200.26 477,804 -1.56(-0.77%)
Mar 31, 2023 199.74 202.42 198.53 201.82 465,658 +3.79(+1.91%)
Mar 30, 2023 200.59 201.94 196.85 198.03 357,896 +0.45(+0.23%)
Mar 29, 2023 194.43 197.61 192.01 197.58 404,160 +5.69(+2.97%)
Mar 28, 2023 195.05 196.00 190.96 191.89 598,351 -5.57(-2.82%)
Mar 27, 2023 196.49 198.35 193.50 197.46 376,252 +3.67(+1.89%)
Mar 24, 2023 191.96 195.08 189.56 193.79 571,623 +0.08(+0.04%)
Mar 23, 2023 198.03 200.83 191.25 193.71 600,556 -2.58(-1.31%)
Mar 22, 2023 198.61 202.74 196.15 196.29 579,568 -2.38(-1.20%)
Mar 21, 2023 196.06 199.12 194.10 198.67 635,608 +6.08(+3.16%)
Mar 20, 2023 192.86 195.76 191.23 192.59 422,912 -0.33(-0.17%)
Mar 17, 2023 191.28 193.37 188.86 192.92 1,096,553 -0.64(-0.33%)
Mar 16, 2023 192.66 196.52 190.22 193.56 704,535 -1.34(-0.69%)
Mar 15, 2023 201.37 201.98 188.85 194.90 974,053 -10.12(-4.94%)
Mar 14, 2023 206.16 210.37 201.97 205.02 517,268 +3.00(+1.49%)
Mar 13, 2023 201.69 206.72 196.24 202.02 805,185 -0.52(-0.26%)
Mar 10, 2023 213.59 213.59 198.98 202.54 1,307,312 -12.38(-5.76%)
Mar 09, 2023 219.60 224.00 214.84 214.92 522,593 -3.87(-1.77%)
Mar 08, 2023 220.53 221.38 217.87 218.79 224,440 -2.33(-1.05%)
Mar 07, 2023 225.02 226.94 219.92 221.12 361,690 -4.40(-1.95%)
Mar 06, 2023 232.67 233.91 225.45 225.52 385,292 -6.48(-2.79%)
Mar 03, 2023 227.72 232.05 225.91 232.00 417,557 +5.67(+2.51%)
Mar 02, 2023 220.94 227.35 220.72 226.33 428,005 +3.41(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.