Charles River Laboratories (CRL) Historical Stock Data
203.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRL is up 0.41% a day on average. There have been 15 days where Charles River Laboratories closed green and 15 days where CRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 202.69 | 203.16 | ↑$0.47 (0.23%) | 201.04 | 203.98 | 241.59K |
| 2025-12-23 | 202.20 | 202.87 | ↑$0.67 (0.33%) | 201.62 | 204.07 | 373.25K |
| 2025-12-22 | 196.99 | 203.02 | ↑$6.03 (3.06%) | 196.99 | 204.47 | 630.28K |
| 2025-12-19 | 193.46 | 197.06 | ↑$3.60 (1.86%) | 191.89 | 198.34 | 1.17M |
| 2025-12-18 | 197.32 | 193.85 | ↓$3.47 (-1.76%) | 193.63 | 199.37 | 488.03K |
| 2025-12-17 | 194.56 | 195.98 | ↑$1.42 (0.73%) | 194.56 | 198.95 | 572.37K |
| 2025-12-16 | 197.31 | 195.22 | ↓$2.09 (-1.06%) | 194.50 | 198.32 | 558.22K |
| 2025-12-15 | 197.08 | 198.15 | ↑$1.07 (0.54%) | 195.10 | 200.58 | 806.84K |
| 2025-12-12 | 194.37 | 193.03 | ↓$1.34 (-0.69%) | 192.14 | 195.36 | 344.77K |
| 2025-12-11 | 194.93 | 194.43 | ↓$0.50 (-0.26%) | 192.38 | 196.38 | 502.02K |
| 2025-12-10 | 187.59 | 194.85 | ↑$7.26 (3.87%) | 186.65 | 194.96 | 0.97M |
| 2025-12-09 | 186.80 | 185.99 | ↓$0.81 (-0.43%) | 185.93 | 191.34 | 0.96M |
| 2025-12-08 | 184.39 | 187.12 | ↑$2.73 (1.48%) | 183.43 | 189.15 | 673.70K |
| 2025-12-05 | 185.01 | 184.31 | ↓$0.70 (-0.38%) | 182.71 | 185.90 | 609.58K |
| 2025-12-04 | 186.61 | 184.04 | ↓$2.57 (-1.38%) | 176.37 | 186.72 | 0.99M |
| 2025-12-03 | 180.91 | 184.67 | ↑$3.76 (2.08%) | 180.00 | 185.83 | 673.24K |
| 2025-12-02 | 173.99 | 174.76 | ↑$0.77 (0.44%) | 172.95 | 177.01 | 493.99K |
| 2025-12-01 | 177.32 | 176.09 | ↓$1.23 (-0.69%) | 175.71 | 180.95 | 614.17K |
| 2025-11-28 | 178.00 | 178.14 | ↑$0.14 (0.08%) | 176.93 | 178.53 | 225.77K |
| 2025-11-26 | 179.00 | 178.94 | ↓$0.06 (-0.03%) | 176.67 | 179.19 | 230.74K |
| 2025-11-25 | 170.51 | 178.05 | ↑$7.54 (4.42%) | 170.51 | 178.55 | 789.47K |
| 2025-11-24 | 167.56 | 170.44 | ↑$2.88 (1.72%) | 167.45 | 171.72 | 569.25K |
| 2025-11-21 | 163.59 | 167.64 | ↑$4.05 (2.48%) | 157.49 | 172.39 | 1.33M |
| 2025-11-20 | 162.87 | 162.08 | ↓$0.79 (-0.49%) | 160.81 | 165.48 | 343.07K |
| 2025-11-19 | 161.83 | 161.64 | ↓$0.19 (-0.12%) | 156.79 | 161.96 | 733.76K |
| 2025-11-18 | 162.75 | 162.53 | ↓$0.22 (-0.14%) | 160.49 | 164.34 | 1.27M |
| 2025-11-17 | 167.69 | 162.74 | ↓$4.95 (-2.95%) | 162.73 | 170.00 | 595.09K |
| 2025-11-14 | 167.08 | 167.81 | ↑$0.73 (0.44%) | 165.21 | 169.00 | 1.88M |
| 2025-11-13 | 169.34 | 169.21 | ↓$0.13 (-0.08%) | 168.28 | 175.10 | 1.02M |
| 2025-11-12 | 173.03 | 171.50 | ↓$1.53 (-0.88%) | 171.06 | 174.45 | 751K |
Create an account or log in to view more rows.
$CRL I mean ... head and shoulders .....
$CRL we’re fucked tomorrow boys
$CRL the time is near
$CRL low volume
expect flat or negative close
$CRL we always finish green after a red week. Less go!
$CRL Momentum is building...
$CRL this board is on fire
$CRL slap the ask.
$CRL buy and hold and get rewarded
$CRL Stair stepping nicely