Charles River Laboratories International, Inc.
278.35USD
-2.4100 (-0.86%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 280.76 | 729,100 |
| Fr 09/04/26 | 288.50 | 738,900 |
| Th 09/03/26 | 293.35 | 646,300 |
| We 09/02/26 | 291.76 | 606,500 |
| Tu 09/01/26 | 282.34 | 688,872 |
| Mo 08/31/26 | 288.24 | 1,086,021 |
| Fr 08/28/26 | 291.50 | 659,832 |
| Th 08/27/26 | 296.41 | 901,312 |
| We 08/26/26 | 295.10 | 1,231,078 |
| Tu 08/25/26 | 297.64 | 883,456 |
| Mo 08/24/26 | 298.58 | 786,058 |
| Fr 08/21/26 | 295.19 | 887,500 |
| Th 08/20/26 | 291.45 | 1,059,300 |
| We 08/19/26 | 290.00 | 987,400 |
| Tu 08/18/26 | 279.19 | 703,700 |
| Mo 08/17/26 | 286.64 | 856,800 |
| Fr 08/14/26 | 280.05 | 750,400 |
| Th 08/13/26 | 281.27 | 1,054,900 |
| We 08/12/26 | 284.37 | 1,166,400 |
| Tu 08/11/26 | 282.00 | 1,180,200 |
| Mo 08/10/26 | 277.00 | 1,025,300 |
| Fr 08/07/26 | 267.49 | 612,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 265.51 | 1,307,400 |
| We 08/05/26 | 260.72 | 1,782,400 |
| Tu 08/04/26 | 234.12 | 1,146,500 |
| Mo 08/03/26 | 230.87 | 608,100 |
| Fr 07/31/26 | 232.51 | 509,200 |
| Th 07/30/26 | 234.62 | 937,700 |
| We 07/29/26 | 234.80 | 1,054,500 |
| Tu 07/28/26 | 240.43 | 1,257,900 |
| Mo 07/27/26 | 224.30 | 720,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 228.68 | 806,400 |
| Mo 07/06/26 | 231.43 | 631,900 |
| Th 07/02/26 | 230.69 | 845,300 |
| We 07/01/26 | 229.09 | 1,086,100 |
| Tu 06/30/26 | 226.79 | 1,061,300 |
| Mo 06/29/26 | 225.57 | 1,091,700 |
| Fr 06/26/26 | 215.75 | 1,445,800 |
| Th 06/25/26 | 212.71 | 1,536,000 |
| We 06/24/26 | 202.10 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 179.87 | 535,800 |
| Tu 06/02/26 | 174.79 | 752,100 |
| Mo 06/01/26 | 182.07 | 996,200 |
| Fr 05/29/26 | 180.71 | 1,041,000 |
| Th 05/28/26 | 181.34 | 1,316,100 |
| We 05/27/26 | 164.49 | 1,165,900 |
| Tu 05/26/26 | 156.73 | 1,120,400 |
| Fr 05/22/26 | 160.30 | 588,600 |
| Th 05/21/26 | 158.86 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 165.78 | 668,800 |
| Th 04/30/26 | 166.97 | 702,900 |
| We 04/29/26 | 163.84 | 532,300 |
| Tu 04/28/26 | 166.79 | 633,300 |
| Mo 04/27/26 | 171.23 | 750,600 |
| Fr 04/24/26 | 169.80 | 716,300 |
| Th 04/23/26 | 167.74 | 1,237,800 |
| We 04/22/26 | 184.80 | 865,900 |
| Tu 04/21/26 | 183.10 | 445,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 172.50 | 1,180,100 |
| Mo 03/30/26 | 159.72 | 873,000 |
| Fr 03/27/26 | 159.16 | 814,300 |
| Th 03/26/26 | 165.13 | 909,100 |
| We 03/25/26 | 165.89 | 1,033,600 |
| Tu 03/24/26 | 159.19 | 598,200 |
| Mo 03/23/26 | 158.00 | 984,200 |
| Fr 03/20/26 | 153.60 | 808,600 |
| Th 03/19/26 | 153.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 178.49 | 1,198,300 |
| Th 02/26/26 | 175.46 | 1,632,500 |
| We 02/25/26 | 167.56 | 982,200 |
| Tu 02/24/26 | 166.06 | 768,700 |
| Mo 02/23/26 | 163.52 | 1,499,300 |
| Fr 02/20/26 | 168.92 | 1,599,400 |
| Th 02/19/26 | 164.24 | 2,055,800 |
| We 02/18/26 | 158.00 | 2,541,200 |
| Tu 02/17/26 | 158.53 | 1,936,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 219.53 | 401,200 |
| Mo 01/26/26 | 222.35 | 505,900 |
| Fr 01/23/26 | 219.61 | 576,800 |
| Th 01/22/26 | 224.03 | 521,200 |
| We 01/21/26 | 226.77 | 521,000 |
| Tu 01/20/26 | 218.19 | 718,700 |
| Fr 01/16/26 | 219.70 | 866,900 |
| Th 01/15/26 | 223.47 | 779,500 |
| We 01/14/26 | 216.39 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 202.87 | 462,200 |
| Mo 12/22/25 | 203.02 | 631,700 |
| Fr 12/19/25 | 197.06 | 1,174,500 |
| Th 12/18/25 | 193.85 | 670,800 |
| We 12/17/25 | 195.98 | 586,900 |
| Tu 12/16/25 | 195.22 | 722,500 |
| Mo 12/15/25 | 198.15 | 843,200 |
| Fr 12/12/25 | 193.03 | 515,100 |
| Th 12/11/25 | 194.43 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 162.08 | 579,400 |
| We 11/19/25 | 161.64 | 751,400 |
| Tu 11/18/25 | 162.53 | 1,289,500 |
| Mo 11/17/25 | 162.74 | 714,200 |
| Fr 11/14/25 | 167.81 | 1,894,500 |
| Th 11/13/25 | 169.21 | 1,144,300 |
| We 11/12/25 | 171.50 | 1,056,900 |
| Tu 11/11/25 | 173.50 | 929,300 |
| Mo 11/10/25 | 168.97 | 1,163,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 188.26 | 1,049,300 |
| Mo 10/20/25 | 184.14 | 815,800 |
| Fr 10/17/25 | 178.52 | 1,027,400 |
| Th 10/16/25 | 174.95 | 1,304,200 |
| We 10/15/25 | 170.72 | 531,300 |
| Tu 10/14/25 | 170.13 | 580,700 |
| Mo 10/13/25 | 170.64 | 698,200 |
| Fr 10/10/25 | 167.03 | 725,400 |
| Th 10/09/25 | 172.14 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 155.39 | 1,280,000 |
| Th 09/18/25 | 156.99 | 716,200 |
| We 09/17/25 | 152.72 | 1,379,200 |
| Tu 09/16/25 | 151.60 | 775,200 |
| Mo 09/15/25 | 152.24 | 470,900 |
| Fr 09/12/25 | 152.89 | 768,800 |
| Th 09/11/25 | 159.74 | 664,800 |
| We 09/10/25 | 153.27 | 1,097,900 |
| Tu 09/09/25 | 157.38 | 1,298,600 |
| Fr 07/24/26 | 226.58 | 476,100 |
| Th 07/23/26 | 229.29 | 1,075,100 |
| We 07/22/26 | 218.70 | 570,800 |
| Tu 07/21/26 | 219.40 | 925,000 |
| Mo 07/20/26 | 219.70 | 953,000 |
| Fr 07/17/26 | 224.35 | 710,200 |
| Th 07/16/26 | 229.16 | 911,500 |
| We 07/15/26 | 228.22 | 860,600 |
| Tu 07/14/26 | 231.21 | 964,700 |
| Mo 07/13/26 | 229.75 | 910,100 |
| Fr 07/10/26 | 233.41 | 873,200 |
| Th 07/09/26 | 233.60 | 652,900 |
| We 07/08/26 | 223.96 | 740,800 |
| 936,600 |
| Tu 06/23/26 | 186.60 | 632,100 |
| Mo 06/22/26 | 181.56 | 670,100 |
| Th 06/18/26 | 185.00 | 1,170,100 |
| We 06/17/26 | 182.34 | 1,025,200 |
| Tu 06/16/26 | 184.79 | 661,400 |
| Mo 06/15/26 | 188.47 | 690,500 |
| Fr 06/12/26 | 187.51 | 493,900 |
| Th 06/11/26 | 188.06 | 540,800 |
| We 06/10/26 | 186.29 | 788,300 |
| Tu 06/09/26 | 189.85 | 777,600 |
| Mo 06/08/26 | 186.44 | 761,600 |
| Fr 06/05/26 | 181.34 | 519,300 |
| Th 06/04/26 | 185.79 | 736,700 |
| 867,800 |
| We 05/20/26 | 156.03 | 880,500 |
| Tu 05/19/26 | 152.43 | 1,086,500 |
| Mo 05/18/26 | 149.93 | 1,628,600 |
| Fr 05/15/26 | 150.85 | 1,397,500 |
| Th 05/14/26 | 159.12 | 829,200 |
| We 05/13/26 | 162.85 | 735,000 |
| Tu 05/12/26 | 168.69 | 724,900 |
| Mo 05/11/26 | 168.46 | 762,300 |
| Fr 05/08/26 | 177.62 | 978,100 |
| Th 05/07/26 | 181.68 | 1,335,600 |
| We 05/06/26 | 181.73 | 1,102,500 |
| Tu 05/05/26 | 185.39 | 1,171,600 |
| Mo 05/04/26 | 172.32 | 744,200 |
| Mo 04/20/26 | 185.54 | 576,700 |
| Fr 04/17/26 | 183.88 | 745,000 |
| Th 04/16/26 | 176.94 | 915,100 |
| We 04/15/26 | 180.56 | 976,300 |
| Tu 04/14/26 | 179.31 | 875,300 |
| Mo 04/13/26 | 178.34 | 636,200 |
| Fr 04/10/26 | 175.65 | 487,900 |
| Th 04/09/26 | 175.55 | 839,200 |
| We 04/08/26 | 175.07 | 979,000 |
| Tu 04/07/26 | 169.54 | 686,800 |
| Mo 04/06/26 | 168.22 | 1,344,500 |
| Th 04/02/26 | 173.89 | 839,200 |
| We 04/01/26 | 174.90 | 915,700 |
| 790,900 |
| We 03/18/26 | 157.11 | 804,800 |
| Tu 03/17/26 | 153.71 | 755,100 |
| Mo 03/16/26 | 151.97 | 791,000 |
| Fr 03/13/26 | 155.46 | 987,600 |
| Th 03/12/26 | 152.66 | 1,414,800 |
| We 03/11/26 | 168.91 | 604,900 |
| Tu 03/10/26 | 167.37 | 793,600 |
| Mo 03/09/26 | 176.99 | 1,029,100 |
| Fr 03/06/26 | 174.46 | 1,078,800 |
| Th 03/05/26 | 181.32 | 1,145,100 |
| We 03/04/26 | 179.58 | 742,900 |
| Tu 03/03/26 | 175.69 | 790,300 |
| Mo 03/02/26 | 178.61 | 835,400 |
| Fr 02/13/26 | 161.35 | 1,102,300 |
| Th 02/12/26 | 158.74 | 2,827,000 |
| We 02/11/26 | 165.98 | 1,979,600 |
| Tu 02/10/26 | 181.24 | 1,055,400 |
| Mo 02/09/26 | 185.70 | 853,400 |
| Fr 02/06/26 | 189.21 | 987,700 |
| Th 02/05/26 | 183.70 | 1,241,400 |
| We 02/04/26 | 201.62 | 847,500 |
| Tu 02/03/26 | 201.41 | 963,800 |
| Mo 02/02/26 | 213.22 | 403,000 |
| Fr 01/30/26 | 210.48 | 384,500 |
| Th 01/29/26 | 211.68 | 554,500 |
| We 01/28/26 | 216.88 | 444,600 |
| 936,400 |
| Tu 01/13/26 | 218.99 | 1,054,400 |
| Mo 01/12/26 | 218.82 | 743,900 |
| Fr 01/09/26 | 220.91 | 1,133,500 |
| Th 01/08/26 | 215.51 | 995,100 |
| We 01/07/26 | 216.77 | 732,200 |
| Tu 01/06/26 | 216.11 | 752,600 |
| Mo 01/05/26 | 208.32 | 710,800 |
| Fr 01/02/26 | 202.42 | 483,500 |
| We 12/31/25 | 199.48 | 312,000 |
| Tu 12/30/25 | 201.98 | 300,800 |
| Mo 12/29/25 | 203.16 | 471,500 |
| Fr 12/26/25 | 203.66 | 293,300 |
| We 12/24/25 | 203.16 | 242,000 |
| 639,000 |
| We 12/10/25 | 194.85 | 1,107,300 |
| Tu 12/09/25 | 185.99 | 1,070,100 |
| Mo 12/08/25 | 187.12 | 810,800 |
| Fr 12/05/25 | 184.31 | 705,100 |
| Th 12/04/25 | 184.04 | 992,700 |
| We 12/03/25 | 184.67 | 770,500 |
| Tu 12/02/25 | 174.76 | 636,400 |
| Mo 12/01/25 | 176.09 | 896,800 |
| Fr 11/28/25 | 178.14 | 225,800 |
| We 11/26/25 | 178.94 | 351,000 |
| Tu 11/25/25 | 178.05 | 789,500 |
| Mo 11/24/25 | 170.44 | 1,747,400 |
| Fr 11/21/25 | 167.64 | 1,342,700 |
| Fr 11/07/25 | 168.05 | 901,000 |
| Th 11/06/25 | 170.88 | 1,906,800 |
| We 11/05/25 | 167.70 | 2,827,100 |
| Tu 11/04/25 | 177.85 | 1,172,800 |
| Mo 11/03/25 | 178.86 | 670,700 |
| Fr 10/31/25 | 180.07 | 950,200 |
| Th 10/30/25 | 179.11 | 784,700 |
| We 10/29/25 | 180.15 | 1,590,700 |
| Tu 10/28/25 | 187.93 | 1,102,900 |
| Mo 10/27/25 | 195.28 | 936,900 |
| Fr 10/24/25 | 197.04 | 1,741,700 |
| Th 10/23/25 | 190.97 | 1,075,600 |
| We 10/22/25 | 187.00 | 1,376,800 |
| 883,700 |
| We 10/08/25 | 173.47 | 917,800 |
| Tu 10/07/25 | 170.10 | 900,400 |
| Mo 10/06/25 | 174.95 | 856,800 |
| Fr 10/03/25 | 177.33 | 1,112,600 |
| Th 10/02/25 | 175.36 | 1,714,700 |
| We 10/01/25 | 170.48 | 1,292,100 |
| Tu 09/30/25 | 156.46 | 1,049,300 |
| Mo 09/29/25 | 146.99 | 752,600 |
| Fr 09/26/25 | 148.56 | 762,400 |
| Th 09/25/25 | 145.57 | 884,200 |
| We 09/24/25 | 149.45 | 1,276,200 |
| Tu 09/23/25 | 150.25 | 786,800 |
| Mo 09/22/25 | 153.89 | 1,292,300 |
| Mo 09/08/25 | 162.00 | 1,181,100 |