Charles River Laboratories International, Inc. Common Stock (CRL)

185.80
+3.16 (1.73%)

Charles River Laboratories International is a global provider of laboratory services that support the pharmaceutical, biotechnology, and medical device industries

The company offers a comprehensive suite of research and development solutions, including essential support for drug discovery, safety assessment, and manufacturing. By providing innovative tools and technologies, as well as expertise in areas such as toxicology and genetic testing, Charles River plays a critical role in advancing biomedical research and helping clients develop and bring new therapies to market efficiently and effectively.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-05 - 2025-01-05
DateOpenHighLowCloseVolumeAdjusted Close
1/03/2025183.38187.10181.18185.80408,850185.80
1/02/2025186.92187.32181.31182.64485,431182.64
12/31/2024183.420.00184.60184.600184.60
12/30/2024184.34185.10180.69183.42509,171183.42
12/27/2024185.67188.32184.76186.16514,777186.16
12/26/2024184.89187.18183.72186.65382,874186.65
12/24/2024185.11186.47184.46186.29231,454186.29
12/23/2024185.12186.75184.50185.39520,121185.39
12/20/2024181.54188.04181.28185.771,139,339185.77
12/19/2024183.20185.05180.21182.08447,561182.08
12/18/2024190.26191.61182.92183.16670,641183.16
12/17/2024188.56199.45188.56189.33578,939189.33
12/16/2024189.72193.82188.99190.07745,194190.07
12/13/2024194.17194.17188.31190.46547,748190.46
12/12/2024192.35195.36191.30194.27520,521194.27
12/11/2024198.47200.10193.00193.55424,634193.55
12/10/2024202.72202.72196.50197.05415,506197.05
12/09/2024192.77202.57192.74201.75630,068201.75
12/06/2024193.80195.37190.15191.81624,664191.81
12/05/2024198.29198.83191.43191.54469,165191.54
12/04/2024199.67201.42198.31199.35436,589199.35
12/03/2024200.17201.12196.61199.30458,612199.30
12/02/2024200.00203.01198.67201.25630,265201.25
11/29/2024200.73201.29198.25199.06287,759199.06
11/27/2024200.05202.56198.23199.59249,467199.59
11/26/2024198.75200.20194.05197.75430,802197.75
11/25/2024198.56202.87198.18201.30612,722201.30
11/22/2024194.38198.18193.26195.77575,717195.77
11/21/2024189.20194.88186.62194.19502,261194.19
11/20/2024186.54188.31183.55187.90648,096187.90
11/19/2024185.84188.38183.91186.10704,970186.10
11/18/2024185.28187.93183.58187.50779,974187.50
11/15/2024195.42196.00183.35187.741,499,025187.74
11/14/2024206.50208.10195.97196.90974,381196.90
11/13/2024216.12217.75205.55206.54983,455206.54
11/12/2024220.00221.60213.35215.94756,423215.94
11/11/2024217.67222.10217.00220.69774,726220.69
11/08/2024210.29216.15208.52215.39625,749215.39
11/07/2024215.75217.60209.97210.29852,749210.29
11/06/2024228.99230.02208.55214.202,284,543214.20
11/05/2024180.89189.18180.50188.68997,710188.68
11/04/2024179.93185.86179.93182.48519,209182.48
11/01/2024180.40184.04179.46180.96830,357180.96
10/31/2024178.91181.23176.48178.581,032,097178.58
10/30/2024181.19186.37180.24181.39792,289181.39
10/29/2024186.00186.46182.22184.00692,473184.00
10/28/2024185.21188.00184.26186.52506,517186.52
10/25/2024184.15184.55181.53182.12501,310182.12
10/24/2024185.00186.32180.22182.731,053,470182.73
10/23/2024185.54188.06184.16186.63610,694186.63
10/22/2024191.01191.01180.75185.941,196,991185.94
10/21/2024196.60197.64194.91195.04592,578195.04
10/18/2024199.14200.52195.76197.77707,810197.77
10/17/2024198.07198.60195.55197.78695,481197.78
10/16/2024192.79197.04192.63195.11516,515195.11
10/15/2024191.97198.56191.97193.87553,746193.87
10/14/2024192.49194.13190.32193.14448,194193.14
10/11/2024191.29194.74190.50192.97365,646192.97
10/10/2024185.50196.25185.50191.43828,903191.43
10/09/2024188.00189.45186.03187.70523,426187.70
10/08/2024188.90189.50186.68186.83718,445186.83
10/07/2024187.99189.50185.97189.22879,412189.22