Charles River Laboratories International, Inc. CRL
337.97 USD -2.84 (-0.83%)
Regular-session close
337.97 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
333.04 Day range 342.58
149.93 52-week range 376.10
- YTD
- +69.43%
- 1 year
- +99.73%
CRL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 342.18 | 342.58 | 333.04 | 337.97 | -2.84 | -0.83% | 807,009 |
| Nov 12, 2026 | 335.66 | 342.83 | 326.29 | 340.81 | -1.88 | -0.55% | 902,100 |
| Nov 11, 2026 | 347.38 | 356.00 | 342.25 | 342.69 | -3.11 | -0.90% | 836,400 |
| Nov 10, 2026 | 350.44 | 352.50 | 342.39 | 345.80 | -7.54 | -2.13% | 822,100 |
| Nov 9, 2026 | 343.44 | 358.77 | 342.00 | 353.34 | +15.82 | +4.69% | 943,100 |
| Nov 6, 2026 | 318.73 | 339.97 | 316.61 | 337.52 | +24.50 | +7.83% | 1,063,700 |
| Nov 5, 2026 | 330.14 | 330.75 | 311.68 | 313.02 | -13.27 | -4.07% | 1,661,800 |
| Nov 4, 2026 | 349.90 | 354.99 | 325.35 | 326.29 | -25.58 | -7.27% | 1,729,200 |
| Nov 3, 2026 | 339.88 | 356.35 | 338.55 | 351.87 | +13.33 | +3.94% | 1,595,800 |
| Nov 2, 2026 | 368.42 | 369.61 | 337.37 | 338.54 | -20.87 | -5.81% | 1,620,400 |
| Oct 30, 2026 | 372.99 | 374.56 | 351.98 | 359.41 | -16.69 | -4.44% | 1,503,100 |
| Oct 29, 2026 | 375.00 | 379.63 | 368.63 | 376.10 | +2.12 | +0.57% | 886,600 |
| Oct 28, 2026 | 360.01 | 378.23 | 360.01 | 373.98 | +15.14 | +4.22% | 1,299,300 |
| Oct 27, 2026 | 351.95 | 359.89 | 351.95 | 358.84 | +1.57 | +0.44% | 1,159,300 |
| Oct 26, 2026 | 347.59 | 357.77 | 345.89 | 357.27 | +11.90 | +3.45% | 1,175,900 |
| Oct 23, 2026 | 337.78 | 347.20 | 332.17 | 345.37 | +5.71 | +1.68% | 822,300 |
| Oct 22, 2026 | 341.43 | 351.21 | 337.78 | 339.66 | -5.21 | -1.51% | 2,662,200 |
| Oct 21, 2026 | 313.83 | 348.95 | 313.83 | 344.87 | +29.42 | +9.33% | 2,744,500 |
| Oct 20, 2026 | 308.84 | 317.59 | 304.00 | 315.45 | +15.43 | +5.14% | 1,273,500 |
| Oct 19, 2026 | 303.33 | 305.99 | 297.56 | 300.02 | -0.13 | -0.04% | 506,600 |
| Oct 16, 2026 | 306.09 | 308.83 | 296.35 | 300.15 | -6.09 | -1.99% | 674,600 |
| Oct 15, 2026 | 301.81 | 309.48 | 295.40 | 306.24 | +4.24 | +1.40% | 928,400 |
| Oct 14, 2026 | 297.53 | 310.53 | 296.00 | 302.00 | +2.98 | +1.00% | 941,300 |
| Oct 13, 2026 | 301.00 | 302.77 | 295.15 | 299.02 | -2.84 | -0.94% | 753,300 |
| Oct 12, 2026 | 301.80 | 303.10 | 299.27 | 301.86 | +0.07 | +0.02% | 543,800 |
| Oct 9, 2026 | 294.60 | 305.21 | 294.60 | 301.79 | +3.79 | +1.27% | 679,800 |
| Oct 8, 2026 | 297.01 | 298.27 | 288.43 | 298.00 | -2.30 | -0.77% | 1,176,900 |
| Oct 7, 2026 | 303.38 | 305.18 | 294.28 | 300.30 | -4.66 | -1.53% | 1,242,200 |
| Oct 6, 2026 | 319.80 | 333.30 | 300.01 | 304.96 | -5.81 | -1.87% | 1,923,100 |
| Oct 5, 2026 | 292.05 | 312.26 | 292.02 | 310.77 | +20.58 | +7.09% | 1,305,600 |
| Oct 2, 2026 | 287.91 | 290.61 | 285.75 | 290.19 | +3.36 | +1.17% | 443,500 |
| Oct 1, 2026 | 291.86 | 297.00 | 284.61 | 286.83 | -8.18 | -2.77% | 823,000 |
| Sep 30, 2026 | 296.97 | 298.98 | 293.46 | 295.01 | -0.95 | -0.32% | 794,100 |
| Sep 29, 2026 | 294.71 | 298.20 | 289.38 | 295.96 | +1.37 | +0.47% | 661,400 |
| Sep 28, 2026 | 289.13 | 296.88 | 289.13 | 294.59 | +1.75 | +0.60% | 900,000 |
| Sep 25, 2026 | 293.19 | 295.23 | 287.23 | 292.84 | -1.60 | -0.54% | 838,300 |
| Sep 24, 2026 | 277.00 | 298.40 | 276.95 | 294.44 | +17.11 | +6.17% | 1,590,800 |
| Sep 23, 2026 | 283.85 | 291.09 | 276.64 | 277.33 | -7.78 | -2.73% | 1,594,200 |
| Sep 22, 2026 | 280.19 | 290.11 | 277.41 | 285.11 | +6.10 | +2.19% | 1,137,100 |
| Sep 21, 2026 | 279.37 | 281.63 | 275.88 | 279.01 | +0.95 | +0.34% | 952,900 |
| Sep 18, 2026 | 281.26 | 283.00 | 276.00 | 278.06 | -3.61 | -1.28% | 1,481,200 |
| Sep 17, 2026 | 280.11 | 285.58 | 274.40 | 281.67 | +8.26 | +3.02% | 809,800 |
| Sep 16, 2026 | 272.78 | 282.91 | 270.88 | 273.41 | +0.53 | +0.19% | 1,014,800 |
| Sep 15, 2026 | 272.27 | 276.09 | 269.93 | 272.88 | -0.23 | -0.08% | 983,700 |
| Sep 14, 2026 | 278.27 | 279.64 | 267.27 | 273.11 | -5.15 | -1.85% | 1,385,100 |
| Sep 11, 2026 | 276.01 | 280.40 | 275.63 | 278.26 | +5.26 | +1.93% | 767,600 |
| Sep 10, 2026 | 275.38 | 275.88 | 272.06 | 273.00 | -5.35 | -1.92% | 764,700 |
| Sep 9, 2026 | 278.54 | 280.75 | 275.00 | 278.35 | -2.41 | -0.86% | 789,200 |
| Sep 8, 2026 | 285.60 | 285.94 | 280.16 | 280.76 | -7.74 | -2.68% | 729,100 |
| Sep 4, 2026 | 288.29 | 291.69 | 285.34 | 288.50 | -4.85 | -1.65% | 738,900 |
| Sep 3, 2026 | 294.21 | 295.77 | 285.56 | 293.35 | +1.59 | +0.54% | 646,300 |
| Sep 2, 2026 | 285.49 | 292.55 | 282.56 | 291.76 | +9.42 | +3.34% | 606,500 |
| Sep 1, 2026 | 289.26 | 290.53 | 280.91 | 282.34 | -5.90 | -2.05% | 705,700 |
| Aug 31, 2026 | 285.91 | 291.41 | 284.34 | 288.24 | -3.26 | -1.12% | 1,086,200 |
| Aug 28, 2026 | 291.66 | 294.89 | 289.60 | 291.50 | -4.91 | -1.66% | 659,800 |
| Aug 27, 2026 | 297.01 | 303.31 | 295.93 | 296.41 | +1.31 | +0.44% | 901,300 |
| Aug 26, 2026 | 293.17 | 299.53 | 290.01 | 295.10 | -2.54 | -0.85% | 1,231,100 |
| Aug 25, 2026 | 299.93 | 300.59 | 295.36 | 297.64 | -0.94 | -0.31% | 883,500 |
| Aug 24, 2026 | 297.63 | 299.02 | 290.73 | 298.58 | +3.39 | +1.15% | 786,100 |
| Aug 21, 2026 | 291.78 | 298.18 | 289.07 | 295.19 | +3.74 | +1.28% | 887,500 |
| Aug 20, 2026 | 285.72 | 299.32 | 281.73 | 291.45 | +1.45 | +0.50% | 1,059,300 |
| Aug 19, 2026 | 284.22 | 294.56 | 280.68 | 290.00 | +10.81 | +3.87% | 987,400 |
| Aug 18, 2026 | 286.40 | 289.60 | 279.06 | 279.19 | -7.45 | -2.60% | 703,700 |
| Aug 17, 2026 | 279.48 | 288.88 | 279.03 | 286.64 | +6.59 | +2.35% | 856,800 |
| Aug 14, 2026 | 280.06 | 283.20 | 276.66 | 280.05 | -1.22 | -0.43% | 750,400 |
65 days, newest first. Daily bars as drawn on the CRL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.