-
5 DAY PERFORMANCE
+16.17% -
1 MONTH PERFORMANCE
+11.10% -
3 MONTH PERFORMANCE
+5.13% -
6 MONTH PERFORMANCE
-11.04% -
YEAR-TO-DATE PERFORMANCE
-11.07% -
1 YEAR PERFORMANCE
+14.99%
Charles River Laboratories International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $215.75 | $210.29 (-2.53%) | $217.60 | $209.97 | 845,194 | $10.81 B |
| 11/06/2024 | $228.99 | $214.20 (-6.46%) | $230.02 | $208.55 | 2.28 M | $11.01 B |
| 11/05/2024 | $180.89 | $188.68 (4.31%) | $189.18 | $180.50 | 997,754 | $9.70 B |
| 11/04/2024 | $179.93 | $182.48 (1.42%) | $185.86 | $179.93 | 519,209 | $9.38 B |
| 11/01/2024 | $180.40 | $180.96 (0.31%) | $184.04 | $179.46 | 830,400 | $9.33 B |
| 10/31/2024 | $178.91 | $178.58 (-0.18%) | $181.23 | $176.48 | 1.03 M | $9.21 B |
| 10/30/2024 | $181.19 | $181.39 (0.11%) | $186.37 | $180.24 | 792,300 | $9.35 B |
| 10/29/2024 | $186.00 | $184.00 (-1.08%) | $186.46 | $182.22 | 692,500 | $9.49 B |
| 10/28/2024 | $185.21 | $186.52 (0.71%) | $188.00 | $184.26 | 506,517 | $9.62 B |
| 10/25/2024 | $184.15 | $182.12 (-1.1%) | $184.55 | $181.53 | 501,310 | $9.39 B |
| 10/24/2024 | $185.00 | $182.73 (-1.23%) | $186.32 | $180.22 | 1.05 M | $9.42 B |
| 10/23/2024 | $185.54 | $186.63 (0.59%) | $188.06 | $184.16 | 610,700 | $9.62 B |
| 10/22/2024 | $191.01 | $185.94 (-2.65%) | $191.01 | $180.75 | 1.20 M | $9.59 B |
| 10/21/2024 | $196.60 | $195.04 (-0.79%) | $197.64 | $194.91 | 592,600 | $10.05 B |
| 10/18/2024 | $199.14 | $197.77 (-0.69%) | $200.52 | $195.76 | 707,810 | $10.20 B |
| 10/17/2024 | $198.07 | $197.78 (-0.15%) | $198.60 | $195.55 | 695,500 | $10.20 B |
| 10/16/2024 | $192.79 | $195.11 (1.2%) | $197.04 | $192.63 | 516,515 | $10.06 B |
| 10/15/2024 | $191.97 | $193.87 (0.99%) | $198.57 | $191.97 | 553,746 | $9.99 B |
| 10/14/2024 | $192.49 | $193.14 (0.34%) | $194.14 | $190.32 | 448,200 | $9.96 B |
| 10/11/2024 | $191.29 | $192.97 (0.88%) | $194.74 | $190.50 | 365,646 | $9.95 B |
| 10/10/2024 | $185.50 | $191.43 (3.2%) | $196.25 | $185.50 | 828,903 | $9.87 B |
| 10/09/2024 | $188.00 | $187.70 (-0.16%) | $189.45 | $186.03 | 523,426 | $9.68 B |
| 10/08/2024 | $188.90 | $186.83 (-1.1%) | $189.50 | $186.68 | 718,445 | $9.63 B |
| 10/07/2024 | $187.99 | $189.22 (0.65%) | $189.50 | $185.97 | 879,612 | $9.75 B |
| 10/04/2024 | $194.35 | $190.74 (-1.86%) | $194.35 | $189.88 | 544,400 | $9.83 B |
| 10/03/2024 | $191.32 | $189.59 (-0.9%) | $193.90 | $189.38 | 855,200 | $9.77 B |
| 10/02/2024 | $191.01 | $192.90 (0.99%) | $194.82 | $189.33 | 675,100 | $9.94 B |
| 10/01/2024 | $194.88 | $194.08 (-0.41%) | $194.88 | $191.50 | 460,600 | $10.01 B |
| 09/30/2024 | $196.92 | $196.97 (0.03%) | $198.98 | $194.20 | 505,614 | $10.15 B |
| 09/27/2024 | $199.58 | $198.31 (-0.64%) | $201.67 | $197.08 | 486,100 | $10.22 B |
| 09/26/2024 | $196.31 | $198.26 (0.99%) | $199.26 | $194.50 | 615,229 | $10.22 B |
| 09/25/2024 | $200.49 | $192.90 (-3.79%) | $200.90 | $190.72 | 1.05 M | $9.94 B |
| 09/24/2024 | $205.01 | $200.62 (-2.14%) | $205.01 | $199.88 | 792,000 | $10.34 B |
| 09/23/2024 | $207.00 | $203.77 (-1.56%) | $207.00 | $203.24 | 629,500 | $10.50 B |
| 09/20/2024 | $207.58 | $205.79 (-0.86%) | $208.03 | $203.32 | 1.17 M | $10.61 B |
| 09/19/2024 | $212.29 | $209.62 (-1.26%) | $213.61 | $208.78 | 707,900 | $10.81 B |
| 09/18/2024 | $207.11 | $206.10 (-0.49%) | $211.96 | $204.00 | 526,841 | $10.62 B |
| 09/17/2024 | $205.13 | $206.21 (0.53%) | $208.09 | $204.62 | 515,511 | $10.63 B |
| 09/16/2024 | $200.00 | $203.73 (1.86%) | $205.00 | $199.31 | 794,800 | $10.50 B |
| 09/13/2024 | $195.06 | $198.61 (1.82%) | $198.94 | $194.89 | 487,000 | $10.24 B |
| 09/12/2024 | $193.67 | $194.32 (0.34%) | $195.00 | $189.63 | 444,400 | $10.02 B |
| 09/11/2024 | $189.06 | $193.59 (2.4%) | $194.14 | $187.87 | 640,700 | $9.98 B |
| 09/10/2024 | $187.76 | $190.02 (1.2%) | $193.29 | $186.21 | 779,400 | $9.80 B |
| 09/09/2024 | $188.43 | $188.16 (-0.14%) | $190.78 | $187.11 | 458,138 | $9.70 B |
| 09/06/2024 | $191.10 | $187.96 (-1.64%) | $191.66 | $186.56 | 526,500 | $9.69 B |
| 09/05/2024 | $192.00 | $191.19 (-0.42%) | $192.75 | $187.10 | 633,300 | $9.86 B |
| 09/04/2024 | $192.01 | $191.77 (-0.12%) | $192.43 | $190.18 | 818,000 | $9.89 B |
| 09/03/2024 | $195.24 | $192.04 (-1.64%) | $198.58 | $191.40 | 861,900 | $9.90 B |
| 08/30/2024 | $200.22 | $197.75 (-1.23%) | $200.22 | $194.55 | 635,625 | $10.19 B |
| 08/29/2024 | $199.13 | $199.29 (0.08%) | $202.38 | $197.61 | 448,501 | $10.27 B |
| 08/28/2024 | $202.74 | $196.96 (-2.85%) | $202.84 | $196.25 | 607,445 | $10.15 B |
| 08/27/2024 | $203.98 | $203.30 (-0.33%) | $204.28 | $200.61 | 346,107 | $10.48 B |
| 08/26/2024 | $206.00 | $204.60 (-0.68%) | $206.33 | $202.81 | 400,615 | $10.55 B |
| 08/23/2024 | $204.99 | $205.27 (0.14%) | $205.76 | $201.92 | 595,201 | $10.58 B |
| 08/22/2024 | $204.55 | $201.33 (-1.57%) | $205.09 | $200.62 | 452,018 | $10.38 B |
| 08/21/2024 | $203.05 | $204.38 (0.66%) | $204.52 | $201.41 | 563,200 | $10.54 B |
| 08/20/2024 | $204.53 | $202.50 (-0.99%) | $205.12 | $202.27 | 552,012 | $10.44 B |
| 08/19/2024 | $202.37 | $204.02 (0.82%) | $205.00 | $201.61 | 418,800 | $10.52 B |
| 08/16/2024 | $201.79 | $201.87 (0.04%) | $203.53 | $200.44 | 436,716 | $10.41 B |
| 08/15/2024 | $202.76 | $202.09 (-0.33%) | $205.40 | $201.19 | 745,700 | $10.42 B |
| 08/14/2024 | $204.82 | $198.55 (-3.06%) | $205.63 | $198.47 | 726,034 | $10.24 B |
| 08/13/2024 | $194.68 | $203.49 (4.53%) | $203.68 | $193.64 | 957,631 | $10.49 B |
| 08/12/2024 | $199.52 | $194.31 (-2.61%) | $200.21 | $193.33 | 1.54 M | $10.02 B |
| 08/09/2024 | $203.77 | $200.97 (-1.37%) | $204.74 | $198.72 | 1.06 M | $10.36 B |
| 08/08/2024 | $191.50 | $201.93 (5.45%) | $202.61 | $191.37 | 2.32 M | $10.41 B |
| 08/07/2024 | $191.84 | $199.96 (4.23%) | $209.75 | $191.84 | 3.95 M | $10.31 B |