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: 6:30 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 (%)
Aug 31, 2023 209.70 211.25 206.56 206.82 400,377 -2.86(-1.36%)
Aug 30, 2023 204.63 210.90 204.63 209.68 354,918 +5.79(+2.84%)
Aug 29, 2023 199.71 204.33 198.96 203.89 290,203 +5.13(+2.58%)
Aug 28, 2023 200.84 202.28 197.89 198.76 317,785 -1.63(-0.81%)
Aug 25, 2023 198.70 202.16 198.70 200.39 249,285 +1.77(+0.89%)
Aug 24, 2023 202.41 203.23 198.40 198.62 388,792 -3.38(-1.67%)
Aug 23, 2023 201.80 203.40 201.24 202.00 278,649 +1.78(+0.89%)
Aug 22, 2023 201.00 202.61 198.88 200.22 289,786 -0.69(-0.34%)
Aug 21, 2023 199.03 201.63 198.66 200.91 310,069 +2.01(+1.01%)
Aug 18, 2023 197.63 199.70 196.85 198.90 417,535 -0.97(-0.49%)
Aug 17, 2023 202.11 203.19 199.50 199.87 452,303 -2.10(-1.04%)
Aug 16, 2023 207.89 208.75 201.83 201.97 584,311 -8.10(-3.86%)
Aug 15, 2023 215.48 216.27 209.46 210.07 556,911 -6.83(-3.15%)
Aug 14, 2023 212.62 217.31 212.62 216.90 340,305 +2.44(+1.14%)
Aug 11, 2023 217.34 217.72 212.55 214.46 491,627 -3.15(-1.45%)
Aug 10, 2023 216.02 217.81 214.00 217.61 775,877 +1.81(+0.84%)
Aug 09, 2023 212.27 218.83 210.98 215.80 958,566 +9.56(+4.64%)
Aug 08, 2023 203.85 206.62 201.91 206.24 573,794 +0.96(+0.47%)
Aug 07, 2023 207.10 208.00 204.12 205.28 616,704 -1.62(-0.78%)
Aug 04, 2023 201.67 209.22 201.03 206.90 678,122 +5.36(+2.66%)
Aug 03, 2023 205.88 206.32 201.52 201.54 627,756 -4.47(-2.17%)
Aug 02, 2023 207.62 208.50 204.24 206.01 383,104 -3.30(-1.58%)
Aug 01, 2023 208.00 210.71 206.81 209.31 263,798 -0.23(-0.11%)
Jul 31, 2023 210.91 212.98 209.31 209.54 317,243 -0.95(-0.45%)
Jul 28, 2023 211.24 211.47 205.86 210.49 408,949 +1.98(+0.95%)
Jul 27, 2023 214.00 215.43 208.06 208.51 278,146 -4.52(-2.12%)
Jul 26, 2023 211.27 213.99 209.24 213.03 497,936 +1.96(+0.93%)
Jul 25, 2023 205.10 212.38 205.10 211.07 407,520 +3.82(+1.84%)
Jul 24, 2023 201.88 207.32 201.88 207.25 285,055 +0.87(+0.42%)
Jul 21, 2023 202.02 207.23 197.55 206.38 688,687 +2.39(+1.17%)
Jul 20, 2023 205.39 205.39 202.14 203.99 321,166 -0.03(-0.01%)
Jul 19, 2023 201.82 205.10 201.68 204.02 776,645 +2.68(+1.33%)
Jul 18, 2023 208.50 208.50 200.50 201.34 858,903 -8.00(-3.82%)
Jul 17, 2023 207.65 210.16 204.26 209.34 316,435 +1.78(+0.86%)
Jul 14, 2023 209.31 209.98 207.33 207.56 305,335 -1.60(-0.76%)
Jul 13, 2023 211.45 211.63 208.23 209.16 343,815 -1.84(-0.87%)
Jul 12, 2023 212.39 212.81 209.93 211.00 197,720 +2.69(+1.29%)
Jul 11, 2023 208.53 210.55 204.66 208.31 362,218 -0.49(-0.23%)
Jul 10, 2023 202.90 210.08 202.90 208.80 401,235 +1.91(+0.92%)
Jul 07, 2023 207.23 209.04 206.38 206.89 264,471 -0.47(-0.23%)
Jul 06, 2023 203.82 208.28 201.03 207.36 416,929 +0.44(+0.21%)
Jul 05, 2023 208.13 209.86 206.09 206.92 259,696 -1.75(-0.84%)
Jul 03, 2023 209.79 210.95 207.54 208.67 192,858 -1.58(-0.75%)
Jun 30, 2023 211.54 212.91 209.49 210.25 396,259 +1.07(+0.51%)
Jun 29, 2023 205.93 209.49 204.33 209.18 271,048 +3.44(+1.67%)
Jun 28, 2023 203.71 207.29 202.50 205.74 440,509 +1.41(+0.69%)
Jun 27, 2023 206.55 207.03 201.12 204.33 446,128 -1.97(-0.95%)
Jun 26, 2023 207.46 208.63 205.15 206.30 352,204 -1.51(-0.73%)
Jun 23, 2023 201.83 209.40 201.48 207.81 1,685,704 +3.64(+1.78%)
Jun 22, 2023 204.95 204.95 201.13 204.17 438,819 -2.14(-1.04%)
Jun 21, 2023 207.77 208.84 203.97 206.31 450,600 -3.22(-1.54%)
Jun 20, 2023 205.30 211.84 204.06 209.53 725,928 -0.46(-0.22%)
Jun 16, 2023 210.72 211.96 206.09 209.99 667,704 +1.02(+0.49%)
Jun 15, 2023 207.06 209.74 206.09 208.97 350,111 +1.55(+0.75%)
Jun 14, 2023 208.76 210.72 206.99 207.42 549,694 -0.58(-0.28%)
Jun 13, 2023 205.26 209.07 205.26 208.00 392,434 +2.52(+1.23%)
Jun 12, 2023 197.84 207.92 197.84 205.48 475,157 +7.80(+3.95%)
Jun 09, 2023 203.48 204.99 197.55 197.68 294,448 -5.49(-2.70%)
Jun 08, 2023 203.39 203.96 199.34 203.17 343,654 -0.28(-0.14%)
Jun 07, 2023 199.66 206.23 197.29 203.45 373,763 +1.87(+0.93%)
Jun 06, 2023 199.58 202.65 198.50 201.58 324,270 +2.47(+1.24%)
Jun 05, 2023 199.88 200.81 196.16 199.11 370,642 -1.57(-0.78%)
Jun 02, 2023 199.39 202.83 197.05 200.68 424,094 +4.34(+2.21%)
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.