Charles River Laboratories (CRL) Historical Stock Data
227.81 ↓11.62 (-4.85%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRL is down -0.53% a day on average. There have been 12 days where Charles River Laboratories closed green and 18 days where CRL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 237.31 | 227.81 | ↓$9.50 (-4.00%) | 225.97 | 237.31 | 762.87K |
| 2024-04-24 | 239.28 | 239.43 | ↑$0.15 (0.06%) | 237.44 | 244.56 | 705.12K |
| 2024-04-23 | 237.83 | 240.13 | ↑$2.30 (0.97%) | 236.22 | 242.91 | 611.88K |
| 2024-04-22 | 228.95 | 232.56 | ↑$3.61 (1.58%) | 225.79 | 232.67 | 544.69K |
| 2024-04-19 | 227.14 | 226.78 | ↓$0.36 (-0.16%) | 225.65 | 230.34 | 409.09K |
| 2024-04-18 | 228.02 | 227.55 | ↓$0.47 (-0.21%) | 223.49 | 233.72 | 710.22K |
| 2024-04-17 | 234.40 | 230.09 | ↓$4.31 (-1.84%) | 229.85 | 234.40 | 499.84K |
| 2024-04-16 | 235.92 | 232.34 | ↓$3.58 (-1.52%) | 231.40 | 235.92 | 336.01K |
| 2024-04-15 | 244.32 | 235.93 | ↓$8.39 (-3.43%) | 234.17 | 244.41 | 462.30K |
| 2024-04-12 | 244.07 | 241.34 | ↓$2.73 (-1.12%) | 239.66 | 246.57 | 389.72K |
| 2024-04-11 | 249.30 | 246.42 | ↓$2.88 (-1.16%) | 246.24 | 250.72 | 320.90K |
| 2024-04-10 | 250.17 | 247.49 | ↓$2.68 (-1.07%) | 246.38 | 251.31 | 486.73K |
| 2024-04-09 | 257.28 | 257.15 | ↓$0.13 (-0.05%) | 256.04 | 258.56 | 328.44K |
| 2024-04-08 | 253.94 | 254.92 | ↑$0.98 (0.39%) | 253.01 | 257.52 | 442.62K |
| 2024-04-05 | 251.28 | 253.10 | ↑$1.82 (0.72%) | 249.36 | 256.13 | 529.95K |
| 2024-04-04 | 261.95 | 250.66 | ↓$11.29 (-4.31%) | 250.13 | 264.71 | 687.28K |
| 2024-04-03 | 261.10 | 259.31 | ↓$1.79 (-0.69%) | 258.17 | 261.55 | 606.36K |
| 2024-04-02 | 267.24 | 261.82 | ↓$5.42 (-2.03%) | 258.88 | 267.83 | 553.64K |
| 2024-04-01 | 271.12 | 268.73 | ↓$2.39 (-0.88%) | 267.83 | 273.32 | 337.50K |
| 2024-03-28 | 269.59 | 270.95 | ↑$1.36 (0.50%) | 267.23 | 272.19 | 497.51K |
| 2024-03-27 | 268.79 | 269.37 | ↑$0.58 (0.22%) | 266.06 | 269.95 | 288.86K |
| 2024-03-26 | 265.64 | 265.44 | ↓$0.20 (-0.08%) | 263.35 | 267.29 | 314.81K |
| 2024-03-25 | 273.57 | 265.61 | ↓$7.96 (-2.91%) | 265.16 | 273.57 | 381.05K |
| 2024-03-22 | 273.69 | 272.57 | ↓$1.12 (-0.41%) | 268.23 | 274.77 | 377.60K |
| 2024-03-21 | 270.00 | 273.43 | ↑$3.43 (1.27%) | 269.96 | 274.62 | 440.85K |
| 2024-03-20 | 266.33 | 268.17 | ↑$1.84 (0.69%) | 262.62 | 269.00 | 379.82K |
| 2024-03-19 | 261.37 | 266.51 | ↑$5.14 (1.97%) | 261.37 | 266.61 | 551.67K |
| 2024-03-18 | 260.91 | 262.13 | ↑$1.22 (0.47%) | 258.88 | 266.00 | 379.82K |
| 2024-03-15 | 255.60 | 258.97 | ↑$3.37 (1.32%) | 255.04 | 261.58 | 835.19K |
| 2024-03-14 | 261.18 | 260.50 | ↓$0.68 (-0.26%) | 256.83 | 264.86 | 404.57K |
Create an account or log in to view more rows.
$CRL Move up
let's buy
$CRL the price is wrong
$CRL Green by EOD guarentee
$CRL watch for another rejection up here
$CRL what V recovery or fake pump
$CRL Rug pull soon?
$CRL we’re fucked tomorrow boys
$CRL Bull flag forming?
$CRL the best advice has been no stop losses. Would have cost a fortune!!!
$CRL red day ahead