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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles River Laboratories Intl (NY: CRL )

226.75 -5.94 (-2.55%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 282.05 288.12 277.34 286.14 336,400 +5.96(+2.13%)
Feb 25, 2021 289.00 289.62 278.23 280.18 295,313 -8.04(-2.79%)
Feb 24, 2021 282.39 289.18 278.83 288.22 255,264 +5.24(+1.85%)
Feb 23, 2021 280.20 284.83 274.51 282.98 376,529 -0.61(-0.22%)
Feb 22, 2021 285.79 286.09 279.12 283.59 353,179 -5.96(-2.06%)
Feb 19, 2021 293.25 295.40 286.86 289.55 474,300 -2.96(-1.01%)
Feb 18, 2021 297.67 297.67 287.31 292.51 512,255 -6.97(-2.33%)
Feb 17, 2021 285.96 303.79 284.97 299.48 753,179 +12.74(+4.44%)
Feb 16, 2021 293.41 295.77 285.55 286.74 465,305 -6.06(-2.07%)
Feb 12, 2021 289.84 294.25 287.98 292.80 328,800 +3.55(+1.23%)
Feb 11, 2021 282.02 289.59 280.49 289.25 461,251 +8.70(+3.10%)
Feb 10, 2021 280.70 286.87 280.23 280.55 328,911 +2.70(+0.97%)
Feb 09, 2021 276.64 280.48 275.62 277.85 307,718 +1.20(+0.43%)
Feb 08, 2021 278.15 278.78 273.54 276.65 225,944 +0.89(+0.32%)
Feb 05, 2021 273.13 275.95 271.17 275.76 308,000 +5.80(+2.15%)
Feb 04, 2021 267.76 271.98 265.90 269.96 226,738 +2.11(+0.79%)
Feb 03, 2021 271.57 272.41 265.07 267.85 195,831 -4.55(-1.67%)
Feb 02, 2021 269.83 274.75 269.74 272.40 288,050 +6.40(+2.41%)
Feb 01, 2021 262.11 267.62 260.11 266.00 510,649 +6.95(+2.68%)
Jan 29, 2021 260.77 262.54 257.02 259.05 229,200 -1.83(-0.70%)
Jan 28, 2021 256.60 265.05 253.04 260.88 252,551 +8.01(+3.17%)
Jan 27, 2021 260.26 261.97 249.48 252.87 360,196 -12.61(-4.75%)
Jan 26, 2021 273.06 273.91 265.06 265.48 219,200 -8.06(-2.95%)
Jan 25, 2021 281.52 283.25 271.85 273.54 307,143 -6.64(-2.37%)
Jan 22, 2021 280.21 282.09 277.36 280.18 169,500 -1.06(-0.38%)
Jan 21, 2021 284.60 284.60 279.97 281.24 275,189 -1.70(-0.60%)
Jan 20, 2021 279.63 283.60 278.38 282.94 412,561 +4.05(+1.45%)
Jan 19, 2021 275.72 280.10 274.14 278.89 376,014 +5.17(+1.89%)
Jan 15, 2021 266.27 273.99 265.01 273.72 330,900 +6.81(+2.55%)
Jan 14, 2021 267.09 273.03 266.50 266.91 369,058 -0.58(-0.22%)
Jan 13, 2021 267.31 268.55 264.19 267.49 253,234 -0.75(-0.28%)
Jan 12, 2021 277.08 278.08 265.94 268.24 336,372 -8.07(-2.92%)
Jan 11, 2021 270.34 276.87 268.20 276.31 298,606 +5.30(+1.96%)
Jan 08, 2021 263.19 271.73 263.19 271.01 428,000 +7.85(+2.98%)
Jan 07, 2021 257.54 263.37 256.65 263.16 339,419 +8.40(+3.30%)
Jan 06, 2021 249.60 256.68 249.60 254.76 393,422 +2.17(+0.86%)
Jan 05, 2021 249.69 255.25 248.14 252.59 219,798 +2.92(+1.17%)
Jan 04, 2021 251.81 255.45 243.37 249.67 351,040 -0.19(-0.08%)
Dec 31, 2020 249.86 249.86 249.86 198,002 +1.27(+0.51%)
Dec 30, 2020 250.47 253.13 246.83 248.59 198,002 -0.05(-0.02%)
Dec 29, 2020 249.10 250.19 243.87 248.64 160,736 +1.47(+0.59%)
Dec 28, 2020 254.94 254.94 246.45 247.17 248,999 -4.54(-1.80%)
Dec 24, 2020 251.79 252.78 250.07 251.71 150,700 -0.09(-0.04%)
Dec 23, 2020 253.70 254.25 249.29 251.80 277,115 -0.82(-0.32%)
Dec 22, 2020 250.72 254.28 246.81 252.62 215,956 +1.90(+0.76%)
Dec 21, 2020 245.01 250.74 240.16 250.72 397,304 +1.75(+0.70%)
Dec 18, 2020 249.89 250.58 246.62 248.97 717,800 +1.91(+0.77%)
Dec 17, 2020 242.03 247.23 241.48 247.06 263,956 +6.90(+2.87%)
Dec 16, 2020 242.18 242.43 237.30 240.16 278,723 -2.92(-1.20%)
Dec 15, 2020 242.27 243.12 238.14 243.08 320,793 +3.01(+1.25%)
Dec 14, 2020 237.27 242.34 237.27 240.07 253,722 +3.80(+1.61%)
Dec 11, 2020 239.35 239.53 233.78 236.27 294,900 -3.50(-1.46%)
Dec 10, 2020 239.50 243.10 238.16 239.77 260,954 -0.57(-0.24%)
Dec 09, 2020 241.63 242.57 239.00 240.34 341,965 -1.75(-0.72%)
Dec 08, 2020 237.41 242.79 235.01 242.09 306,667 +5.72(+2.42%)
Dec 07, 2020 238.07 240.29 235.90 236.37 208,258 -1.05(-0.44%)
Dec 04, 2020 235.26 238.45 234.11 237.42 215,200 +2.43(+1.03%)
Dec 03, 2020 235.09 238.78 234.54 234.99 203,751 -0.47(-0.20%)
Dec 02, 2020 236.07 236.86 232.82 235.46 198,715 -1.80(-0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.