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 )

228.12 -1.97 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 445.87 447.08 441.23 443.86 348,581 -0.82(-0.18%)
Aug 30, 2021 436.75 445.19 436.75 444.68 185,213 +7.93(+1.82%)
Aug 27, 2021 440.22 443.56 436.05 436.75 223,666 -0.90(-0.21%)
Aug 26, 2021 432.89 439.38 431.20 437.65 218,397 +4.76(+1.10%)
Aug 25, 2021 427.68 433.38 424.63 432.89 182,341 +5.38(+1.26%)
Aug 24, 2021 426.00 429.39 423.34 427.51 217,414 +1.70(+0.40%)
Aug 23, 2021 427.19 431.29 425.19 425.81 234,111 +1.06(+0.25%)
Aug 20, 2021 421.27 425.51 420.55 424.75 210,625 +4.42(+1.05%)
Aug 19, 2021 412.98 424.24 410.19 420.33 183,214 +4.25(+1.02%)
Aug 18, 2021 416.82 423.63 415.80 416.08 183,254 -1.37(-0.33%)
Aug 17, 2021 416.12 417.96 411.28 417.45 201,925 +1.42(+0.34%)
Aug 16, 2021 411.23 416.74 408.46 416.03 167,280 +4.81(+1.17%)
Aug 13, 2021 407.55 411.53 406.88 411.22 184,596 +3.44(+0.84%)
Aug 12, 2021 399.17 408.27 399.17 407.78 173,470 +8.52(+2.13%)
Aug 11, 2021 411.93 411.93 396.99 399.26 307,411 -8.03(-1.97%)
Aug 10, 2021 409.19 411.03 405.53 407.29 184,843 -2.12(-0.52%)
Aug 09, 2021 408.79 411.60 405.04 409.41 236,656 +1.00(+0.24%)
Aug 06, 2021 409.22 411.09 400.15 408.41 307,162 -1.56(-0.38%)
Aug 05, 2021 418.66 418.66 405.21 409.97 447,972 -6.34(-1.52%)
Aug 04, 2021 410.24 420.25 406.09 416.31 463,223 +5.07(+1.23%)
Aug 03, 2021 406.40 412.05 404.31 411.24 352,584 +5.64(+1.39%)
Aug 02, 2021 408.71 410.52 401.63 405.60 408,693 -1.32(-0.32%)
Jul 30, 2021 405.18 410.14 405.14 406.92 405,603 +1.40(+0.35%)
Jul 29, 2021 400.59 407.66 400.59 405.52 225,470 +5.90(+1.48%)
Jul 28, 2021 392.07 401.90 392.00 399.62 234,730 +6.87(+1.75%)
Jul 27, 2021 391.94 393.87 389.13 392.75 316,262 -0.52(-0.13%)
Jul 26, 2021 395.61 397.51 391.03 393.27 206,751 -3.05(-0.77%)
Jul 23, 2021 394.41 397.61 393.40 396.32 237,757 +3.07(+0.78%)
Jul 22, 2021 387.04 393.78 387.04 393.25 218,300 +7.48(+1.94%)
Jul 21, 2021 385.03 386.08 375.36 385.77 208,364 +0.29(+0.08%)
Jul 20, 2021 379.97 386.45 379.88 385.48 396,138 +7.18(+1.90%)
Jul 19, 2021 379.95 384.88 377.31 378.30 337,186 -6.19(-1.61%)
Jul 16, 2021 382.88 384.93 378.52 384.49 238,409 +2.34(+0.61%)
Jul 15, 2021 381.21 383.57 378.88 382.15 214,814 -0.14(-0.04%)
Jul 14, 2021 383.12 384.16 380.33 382.29 203,409 -0.80(-0.21%)
Jul 13, 2021 382.93 385.52 380.27 383.09 205,397 -1.04(-0.27%)
Jul 12, 2021 385.00 386.57 382.47 384.13 210,691 -0.76(-0.20%)
Jul 09, 2021 381.02 384.92 379.58 384.89 223,915 +5.69(+1.50%)
Jul 08, 2021 377.23 382.92 374.74 379.20 227,644 -3.98(-1.04%)
Jul 07, 2021 378.98 384.30 374.43 383.18 304,466 +5.73(+1.52%)
Jul 06, 2021 374.99 378.99 372.52 377.45 282,783 +3.23(+0.86%)
Jul 02, 2021 373.32 374.79 370.80 374.22 240,099 +1.58(+0.42%)
Jul 01, 2021 369.62 373.28 368.43 372.64 320,422 +2.72(+0.74%)
Jun 30, 2021 371.63 372.51 367.87 369.92 292,048 -1.73(-0.47%)
Jun 29, 2021 367.00 371.81 364.87 371.65 317,974 +5.59(+1.53%)
Jun 28, 2021 369.46 369.95 364.81 366.06 283,308 -1.84(-0.50%)
Jun 25, 2021 366.78 369.60 366.78 367.90 355,120 +1.12(+0.31%)
Jun 24, 2021 369.47 370.57 366.22 366.78 308,164 -0.17(-0.05%)
Jun 23, 2021 364.00 368.14 363.28 366.95 368,397 +2.95(+0.81%)
Jun 22, 2021 359.58 364.65 358.35 364.00 286,337 +3.41(+0.95%)
Jun 21, 2021 356.29 361.68 353.61 360.59 309,728 +6.89(+1.95%)
Jun 18, 2021 354.43 357.79 353.13 353.70 1,262,609 -4.08(-1.14%)
Jun 17, 2021 351.37 359.56 350.39 357.78 403,854 +4.86(+1.38%)
Jun 16, 2021 355.00 355.62 350.21 352.92 327,749 -1.44(-0.41%)
Jun 15, 2021 355.47 356.35 353.04 354.36 290,218 -0.97(-0.27%)
Jun 14, 2021 351.89 355.69 351.89 355.33 269,559 +3.24(+0.92%)
Jun 11, 2021 354.83 354.83 350.17 352.09 302,193 -2.69(-0.76%)
Jun 10, 2021 347.51 354.89 347.14 354.78 390,863 +8.87(+2.56%)
Jun 09, 2021 345.00 347.09 342.68 345.91 297,989 +2.89(+0.84%)
Jun 08, 2021 342.22 343.94 339.91 343.02 293,520 +2.78(+0.82%)
Jun 07, 2021 337.17 341.58 337.13 340.24 358,648 +3.40(+1.01%)
Jun 04, 2021 334.28 337.55 333.95 336.84 367,316 +5.14(+1.55%)
Jun 03, 2021 327.92 333.18 324.94 331.70 520,024 +2.18(+0.66%)
Jun 02, 2021 331.58 333.21 328.50 329.52 487,265 -3.38(-1.02%)
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.