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 )

235.27 +1.80 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 29, 2021 437.73 449.34 435.98 448.68 289,051 +9.90(+2.26%)
Oct 28, 2021 433.16 439.37 430.89 438.78 191,728 +8.71(+2.03%)
Oct 27, 2021 429.84 435.00 426.40 430.07 380,438 +0.24(+0.06%)
Oct 26, 2021 426.97 431.45 429.83 257,708 +6.01(+1.42%)
Oct 25, 2021 421.00 424.69 417.88 423.82 231,341 +3.21(+0.76%)
Oct 22, 2021 415.52 421.78 415.03 420.61 228,594 +3.40(+0.81%)
Oct 21, 2021 421.43 421.55 415.56 417.21 278,332 -4.22(-1.00%)
Oct 20, 2021 416.25 423.59 413.92 421.43 188,325 +8.91(+2.16%)
Oct 19, 2021 414.90 420.03 411.54 412.52 272,824 -1.49(-0.36%)
Oct 18, 2021 402.64 414.56 401.36 414.01 248,218 +10.47(+2.59%)
Oct 15, 2021 407.18 409.53 403.53 403.54 271,403 -2.30(-0.57%)
Oct 14, 2021 405.25 410.31 405.16 405.84 311,560 +3.01(+0.75%)
Oct 13, 2021 411.77 412.09 401.82 402.83 294,990 -5.20(-1.27%)
Oct 12, 2021 410.50 413.72 405.38 408.03 207,649 +0.27(+0.07%)
Oct 11, 2021 406.24 411.08 404.97 407.76 187,135 -1.40(-0.34%)
Oct 08, 2021 417.48 417.49 407.76 409.16 228,794 -7.41(-1.78%)
Oct 07, 2021 411.62 423.61 411.62 416.57 355,071 +8.75(+2.15%)
Oct 06, 2021 398.73 408.87 397.05 407.82 543,770 +6.46(+1.61%)
Oct 05, 2021 402.15 405.88 397.04 401.36 572,248 +2.90(+0.73%)
Oct 04, 2021 412.98 412.99 397.00 398.46 645,615 -18.23(-4.37%)
Oct 01, 2021 412.61 418.90 401.01 416.69 390,092 +4.02(+0.97%)
Sep 30, 2021 423.08 430.53 412.25 412.67 392,686 -10.42(-2.46%)
Sep 29, 2021 422.37 425.42 418.64 423.09 276,120 +5.38(+1.29%)
Sep 28, 2021 426.28 427.48 412.66 417.71 443,021 -14.76(-3.41%)
Sep 27, 2021 455.20 455.60 426.58 432.47 646,910 -25.83(-5.64%)
Sep 24, 2021 453.23 460.21 453.04 458.30 307,471 +3.26(+0.72%)
Sep 23, 2021 448.90 458.27 448.21 455.04 277,143 +8.70(+1.95%)
Sep 22, 2021 440.00 448.91 436.84 446.34 292,378 +6.39(+1.45%)
Sep 21, 2021 436.12 442.50 434.00 439.95 468,087 +6.90(+1.59%)
Sep 20, 2021 432.13 440.78 429.20 433.05 422,309 -7.40(-1.68%)
Sep 17, 2021 435.59 441.83 432.56 440.45 1,308,105 +3.26(+0.75%)
Sep 16, 2021 439.82 441.52 435.49 437.19 434,034 -2.60(-0.59%)
Sep 15, 2021 435.42 440.67 432.32 439.79 550,547 +3.55(+0.81%)
Sep 14, 2021 433.85 441.43 433.85 436.24 459,112 +5.02(+1.16%)
Sep 13, 2021 442.73 443.87 423.97 431.22 409,422 -9.78(-2.22%)
Sep 10, 2021 444.66 446.94 440.86 441.00 598,075 -2.00(-0.45%)
Sep 09, 2021 446.24 447.38 441.29 443.00 320,482 -2.50(-0.56%)
Sep 08, 2021 448.55 450.84 444.21 445.50 341,672 -3.67(-0.82%)
Sep 07, 2021 447.52 450.04 441.91 449.17 256,773 -0.38(-0.08%)
Sep 03, 2021 449.01 450.67 444.79 449.55 223,664 +0.51(+0.11%)
Sep 02, 2021 445.34 450.39 444.74 449.04 251,164 +5.25(+1.18%)
Sep 01, 2021 442.98 445.30 440.89 443.79 269,751 -0.07(-0.02%)
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%)
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.