Charles River Laboratories (CRL) Historical Stock Data
184.31 ↑0.27 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRL is up 0.31% a day on average. There have been 16 days where Charles River Laboratories closed green and 14 days where CRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 169.70 | 173.50 | ↑$3.80 (2.24%) | 167.60 | 175.55 | 738.88K |
| 2025-11-10 | 167.14 | 168.97 | ↑$1.83 (1.09%) | 166.96 | 172.83 | 640.81K |
| 2025-11-07 | 168.91 | 168.05 | ↓$0.86 (-0.51%) | 165.74 | 171.50 | 769.17K |
| 2025-11-06 | 167.72 | 170.88 | ↑$3.16 (1.88%) | 165.74 | 175.00 | 1.44M |
| 2025-11-05 | 163.29 | 167.70 | ↑$4.41 (2.70%) | 160.01 | 170.14 | 2.61M |
| 2025-11-04 | 176.04 | 177.85 | ↑$1.81 (1.03%) | 175.83 | 180.19 | 1.16M |
| 2025-11-03 | 178.46 | 178.86 | ↑$0.40 (0.22%) | 174.09 | 178.94 | 578.87K |
| 2025-10-31 | 178.39 | 180.07 | ↑$1.68 (0.94%) | 178.17 | 181.56 | 0.95M |
| 2025-10-30 | 177.12 | 179.11 | ↑$1.99 (1.12%) | 177.12 | 182.06 | 784.70K |
| 2025-10-29 | 186.71 | 180.15 | ↓$6.56 (-3.51%) | 175.58 | 191.41 | 1.59M |
| 2025-10-28 | 193.45 | 187.93 | ↓$5.52 (-2.85%) | 187.03 | 193.47 | 1.10M |
| 2025-10-27 | 197.24 | 195.28 | ↓$1.96 (-0.99%) | 193.57 | 197.77 | 0.94M |
| 2025-10-24 | 194.11 | 197.04 | ↑$2.93 (1.51%) | 191.48 | 199.65 | 1.74M |
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