Charles River Laboratories International, Inc. (CRL)
NYSE: CRL · Real-Time Price · USD
143.08
+4.29 (3.09%)
At close: May 12, 2025, 4:00 PM
143.08
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
CRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 145.45 | 147.64 | 139.99 | 143.08 | 143.08 | 3.09% | 2,343,806 |
| May 9, 2025 | 141.21 | 143.46 | 138.46 | 138.79 | 138.79 | -1.82% | 920,260 |
| May 8, 2025 | 140.70 | 143.86 | 137.00 | 141.36 | 141.36 | 3.21% | 2,330,447 |
| May 7, 2025 | 141.03 | 144.77 | 131.30 | 136.97 | 136.97 | 18.68% | 4,234,882 |
| May 6, 2025 | 117.44 | 120.02 | 113.89 | 115.41 | 115.41 | -3.37% | 2,089,478 |
| May 5, 2025 | 118.67 | 120.89 | 117.13 | 119.44 | 119.44 | 0.83% | 970,644 |
| May 2, 2025 | 120.22 | 121.81 | 118.25 | 118.46 | 118.46 | 1.34% | 938,413 |
| May 1, 2025 | 119.38 | 120.14 | 114.24 | 116.89 | 116.89 | -1.46% | 989,999 |
| Apr 30, 2025 | 115.62 | 118.69 | 114.75 | 118.62 | 118.62 | 1.13% | 1,499,127 |
| Apr 29, 2025 | 114.71 | 117.86 | 113.94 | 117.29 | 117.29 | 1.92% | 1,347,461 |
| Apr 28, 2025 | 115.01 | 117.16 | 112.39 | 115.08 | 115.08 | 0.37% | 1,372,649 |
| Apr 25, 2025 | 113.85 | 115.25 | 112.12 | 114.66 | 114.66 | -0.95% | 1,516,231 |
| Apr 24, 2025 | 110.42 | 115.94 | 108.10 | 115.76 | 115.76 | 6.20% | 2,633,469 |
| Apr 23, 2025 | 109.22 | 116.06 | 107.60 | 109.00 | 109.00 | 1.97% | 2,077,855 |
| Apr 22, 2025 | 103.42 | 107.29 | 101.00 | 106.89 | 106.89 | 4.11% | 1,647,169 |
| Apr 21, 2025 | 103.90 | 103.91 | 99.80 | 102.67 | 102.67 | -3.19% | 2,087,503 |
| Apr 17, 2025 | 105.00 | 106.23 | 102.65 | 106.05 | 106.05 | 1.73% | 1,658,424 |
| Apr 16, 2025 | 105.78 | 107.23 | 103.13 | 104.25 | 104.25 | -1.58% | 1,862,231 |
| Apr 15, 2025 | 106.10 | 107.58 | 104.69 | 105.92 | 105.92 | -0.64% | 2,845,224 |
| Apr 14, 2025 | 104.08 | 107.67 | 100.22 | 106.60 | 106.60 | 6.87% | 3,985,294 |
| Apr 11, 2025 | 98.33 | 101.36 | 91.86 | 99.75 | 99.75 | -0.20% | 11,604,923 |
| Apr 10, 2025 | 136.27 | 136.59 | 95.97 | 99.95 | 99.95 | -28.13% | 6,599,385 |
| Apr 9, 2025 | 121.71 | 139.31 | 117.26 | 139.07 | 139.07 | 12.51% | 1,974,894 |
| Apr 8, 2025 | 136.86 | 137.96 | 122.06 | 123.61 | 123.61 | -7.80% | 1,586,299 |
| Apr 7, 2025 | 132.79 | 139.16 | 128.03 | 134.07 | 134.07 | -2.07% | 1,984,859 |
| Apr 4, 2025 | 137.99 | 140.15 | 132.99 | 136.90 | 136.90 | -2.89% | 1,666,210 |
| Apr 3, 2025 | 146.33 | 146.33 | 138.70 | 140.98 | 140.98 | -5.56% | 1,012,274 |
| Apr 2, 2025 | 143.97 | 150.16 | 142.76 | 149.28 | 149.28 | 2.25% | 1,192,902 |
| Apr 1, 2025 | 150.81 | 151.37 | 145.66 | 145.99 | 145.99 | -3.01% | 1,019,439 |
| Mar 31, 2025 | 153.73 | 153.82 | 146.64 | 150.52 | 150.52 | -3.23% | 1,355,979 |
| Mar 28, 2025 | 156.94 | 158.71 | 154.77 | 155.55 | 155.55 | -1.59% | 1,078,588 |
| Mar 27, 2025 | 158.27 | 159.08 | 156.11 | 158.06 | 158.06 | -0.12% | 598,781 |
| Mar 26, 2025 | 160.92 | 162.32 | 157.23 | 158.25 | 158.25 | -1.92% | 772,136 |
| Mar 25, 2025 | 167.32 | 168.00 | 161.02 | 161.35 | 161.35 | -3.37% | 930,096 |
| Mar 24, 2025 | 166.92 | 169.26 | 165.83 | 166.98 | 166.98 | -0.18% | 674,632 |
| Mar 21, 2025 | 162.94 | 167.94 | 162.68 | 167.28 | 167.28 | 1.17% | 1,638,932 |
| Mar 20, 2025 | 170.92 | 171.71 | 164.55 | 165.35 | 165.35 | -4.91% | 1,542,116 |
| Mar 19, 2025 | 176.06 | 178.81 | 173.20 | 173.88 | 173.88 | -1.73% | 1,072,602 |
| Mar 18, 2025 | 175.11 | 177.12 | 173.13 | 176.94 | 176.94 | 1.10% | 1,011,933 |
| Mar 17, 2025 | 171.03 | 175.60 | 170.54 | 175.01 | 175.01 | 2.32% | 1,013,270 |
| Mar 14, 2025 | 168.11 | 171.63 | 168.11 | 171.04 | 171.04 | 2.46% | 1,034,089 |
| Mar 13, 2025 | 169.36 | 172.25 | 166.85 | 166.93 | 166.93 | -2.15% | 1,129,959 |
| Mar 12, 2025 | 167.50 | 171.19 | 165.35 | 170.59 | 170.59 | 2.38% | 976,218 |
| Mar 11, 2025 | 173.14 | 175.07 | 165.67 | 166.63 | 166.63 | -4.85% | 1,209,678 |
| Mar 10, 2025 | 173.78 | 181.44 | 173.78 | 175.12 | 175.12 | -0.45% | 1,500,825 |
| Mar 7, 2025 | 168.50 | 177.24 | 168.10 | 175.92 | 175.92 | 3.93% | 1,169,106 |
| Mar 6, 2025 | 166.16 | 170.61 | 164.16 | 169.27 | 169.27 | 1.03% | 1,171,427 |
| Mar 5, 2025 | 164.69 | 167.99 | 164.36 | 167.55 | 167.55 | 1.97% | 892,150 |
| Mar 4, 2025 | 164.07 | 166.71 | 162.00 | 164.31 | 164.31 | 0.50% | 1,173,204 |
| Mar 3, 2025 | 165.89 | 166.72 | 162.18 | 163.50 | 163.50 | -1.09% | 1,389,693 |