Charles River Laboratories

CRL
🏛️ usa →
156.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 374.32 379.65 374.32 376.78 0.3M
2021-12-30 373.59 379.08 373.59 375.88 0.2M
2021-12-29 372.62 375.27 371.00 373.42 0.1M
2021-12-28 377.00 377.00 367.06 371.96 0.2M
2021-12-27 371.18 376.15 369.31 375.34 0.2M
2021-12-23 369.74 371.59 366.17 369.20 0.2M
2021-12-22 362.67 369.90 359.90 369.56 0.2M
2021-12-21 360.16 361.92 352.93 361.03 0.2M
2021-12-20 360.85 362.95 352.27 358.16 0.4M
2021-12-17 359.51 367.41 355.77 362.95 0.6M
2021-12-16 363.59 368.00 358.84 360.88 0.3M
2021-12-15 354.75 362.93 350.85 362.92 0.3M
2021-12-14 357.22 358.11 347.74 353.56 0.4M
2021-12-13 358.43 365.47 357.13 361.03 0.3M
2021-12-10 356.71 365.05 356.46 357.74 0.3M
2021-12-09 366.05 369.25 356.50 357.05 0.4M
2021-12-08 367.15 371.05 363.18 365.96 0.3M
2021-12-07 357.53 367.60 356.99 366.75 0.3M
2021-12-06 357.32 358.09 348.00 351.38 0.4M
2021-12-03 368.32 368.65 353.36 357.38 0.3M
2021-12-02 360.00 370.80 356.34 365.96 0.4M
2021-12-01 365.71 373.31 359.31 361.15 0.5M
2021-11-30 375.97 378.62 365.06 365.87 0.4M
2021-11-29 378.35 381.12 374.34 375.31 0.2M
2021-11-26 379.43 385.11 374.13 375.28 0.2M
2021-11-24 367.33 377.84 362.79 377.51 0.4M
2021-11-23 370.83 374.28 365.57 369.98 0.4M
2021-11-22 379.41 379.41 370.01 374.85 0.4M
2021-11-19 389.98 396.14 378.14 379.88 0.5M
2021-11-18 394.34 395.57 386.89 387.51 0.3M
2021-11-17 395.00 395.48 387.75 393.10 0.4M
2021-11-16 385.66 397.77 383.93 394.71 0.3M
2021-11-15 384.45 390.71 383.42 384.54 0.3M
2021-11-12 391.75 393.51 382.33 385.91 0.2M
2021-11-11 390.24 392.71 386.60 390.06 0.5M
2021-11-10 381.57 389.14 378.29 387.60 0.5M
2021-11-09 375.99 384.33 371.31 383.45 0.5M
2021-11-08 376.52 378.54 367.37 373.86 0.3M
2021-11-05 375.93 377.86 360.95 375.23 0.7M
2021-11-04 386.01 387.84 373.79 379.24 0.7M
2021-11-03 409.79 409.79 376.26 387.81 1.7M
2021-11-02 440.28 441.91 430.56 431.95 0.4M
2021-11-01 447.63 448.20 440.16 440.27 0.2M
2021-10-29 437.73 449.34 435.98 448.68 0.3M
2021-10-28 433.16 439.37 430.89 438.78 0.2M
2021-10-27 429.84 435.00 426.40 430.07 0.4M
2021-10-26 426.97 431.45 423.09 429.83 0.3M
2021-10-25 421.00 424.69 417.88 423.82 0.2M
2021-10-22 415.52 421.78 415.03 420.61 0.2M
2021-10-21 421.43 421.55 415.56 417.21 0.3M
2021-10-20 416.25 423.59 413.92 421.43 0.2M
2021-10-19 414.90 420.03 411.54 412.52 0.3M
2021-10-18 402.64 414.56 400.93 414.01 0.2M
2021-10-15 407.18 409.53 403.53 403.54 0.3M
2021-10-14 405.25 410.31 405.16 405.84 0.3M
2021-10-13 411.77 412.09 401.82 402.83 0.3M
2021-10-12 410.50 413.72 405.38 408.03 0.2M
2021-10-11 406.24 411.08 404.97 407.76 0.2M
2021-10-08 417.48 417.49 407.76 409.16 0.2M
2021-10-07 411.62 423.61 411.62 416.57 0.4M
2021-10-06 398.73 408.87 397.05 407.82 0.5M
2021-10-05 402.15 405.88 397.04 401.36 0.6M
2021-10-04 412.98 412.99 397.00 398.46 0.6M
2021-10-01 412.61 418.91 401.01 416.69 0.4M
2021-09-30 423.08 430.53 412.26 412.67 0.4M
2021-09-29 422.37 425.42 418.64 423.09 0.3M
2021-09-28 426.28 427.48 412.66 417.71 0.4M
2021-09-27 455.20 455.60 426.58 432.47 0.6M
2021-09-24 453.23 460.21 453.04 458.30 0.3M
2021-09-23 448.90 458.27 448.21 455.04 0.3M
2021-09-22 440.00 448.91 436.84 446.34 0.3M
2021-09-21 436.12 442.50 434.00 439.95 0.5M
2021-09-20 432.13 440.78 429.20 433.05 0.4M
2021-09-17 435.59 441.83 432.56 440.45 1.3M
2021-09-16 439.82 441.52 435.49 437.19 0.4M
2021-09-15 435.42 440.67 432.32 439.79 0.6M
2021-09-14 433.85 441.43 433.85 436.24 0.5M
2021-09-13 442.73 443.87 423.97 431.22 0.4M
2021-09-10 444.66 446.94 440.86 441.00 0.6M
2021-09-09 446.24 447.38 441.29 443.00 0.3M
2021-09-08 448.55 450.84 444.21 445.50 0.3M
2021-09-07 447.52 450.04 441.91 449.17 0.3M
2021-09-03 449.01 450.67 444.79 449.55 0.2M
2021-09-02 445.34 450.39 444.74 449.04 0.3M
2021-09-01 442.98 445.30 440.89 443.79 0.3M
2021-08-31 445.87 447.08 441.23 443.86 0.3M
2021-08-30 436.75 445.20 436.75 444.68 0.2M
2021-08-27 440.22 443.56 436.05 436.75 0.2M
2021-08-26 432.89 439.38 431.20 437.65 0.2M
2021-08-25 427.68 433.38 424.63 432.89 0.2M
2021-08-24 426.00 429.39 423.34 427.51 0.2M
2021-08-23 427.19 431.29 425.20 425.81 0.2M
2021-08-20 421.27 425.51 420.55 424.75 0.2M
2021-08-19 412.98 424.24 410.19 420.33 0.2M
2021-08-18 416.82 423.63 415.80 416.08 0.2M
2021-08-17 416.12 417.96 411.28 417.45 0.2M
2021-08-16 411.23 416.74 408.46 416.03 0.2M
2021-08-13 407.55 411.53 406.88 411.22 0.2M
2021-08-12 399.17 408.28 399.17 407.78 0.2M
2021-08-11 411.93 411.93 396.99 399.26 0.3M
2021-08-10 409.19 411.03 405.53 407.29 0.2M
2021-08-09 408.79 411.60 405.04 409.41 0.2M
2021-08-06 409.22 411.09 400.15 408.41 0.3M
2021-08-05 418.66 418.66 405.21 409.97 0.4M
2021-08-04 410.24 420.25 406.09 416.31 0.5M
2021-08-03 406.40 412.05 404.31 411.24 0.4M
2021-08-02 408.71 410.52 401.63 405.60 0.4M
2021-07-30 405.18 410.15 405.14 406.92 0.4M
2021-07-29 400.59 407.66 400.59 405.52 0.2M
2021-07-28 392.07 401.90 392.00 399.62 0.2M
2021-07-27 391.94 393.87 389.13 392.75 0.3M
2021-07-26 395.61 397.51 391.03 393.27 0.2M
2021-07-23 394.41 397.61 393.40 396.32 0.2M
2021-07-22 387.04 393.78 387.04 393.25 0.2M
2021-07-21 385.03 386.08 375.36 385.77 0.2M
2021-07-20 379.97 386.45 379.88 385.48 0.4M
2021-07-19 380.50 384.88 377.31 378.30 0.3M
2021-07-16 382.88 384.93 378.52 384.49 0.2M
2021-07-15 381.21 383.57 378.89 382.15 0.2M
2021-07-14 383.12 384.16 380.33 382.29 0.2M
2021-07-13 382.93 385.52 380.27 383.09 0.2M
2021-07-12 385.00 386.57 382.47 384.13 0.2M
2021-07-09 381.02 384.92 379.58 384.89 0.2M
2021-07-08 377.23 382.92 374.74 379.20 0.2M
2021-07-07 378.98 384.30 374.43 383.18 0.3M
2021-07-06 374.99 378.99 372.52 377.45 0.3M
2021-07-02 373.32 374.79 370.80 374.22 0.2M
2021-07-01 369.62 373.28 368.43 372.64 0.3M
2021-06-30 371.63 372.51 367.87 369.92 0.3M
2021-06-29 367.00 371.81 364.87 371.65 0.3M
2021-06-28 369.46 369.95 364.82 366.06 0.3M
2021-06-25 366.78 369.60 366.78 367.90 0.4M
2021-06-24 369.47 370.58 366.22 366.78 0.3M
2021-06-23 364.00 368.14 363.28 366.95 0.4M
2021-06-22 359.58 364.65 358.35 364.00 0.3M
2021-06-21 356.29 361.68 353.61 360.59 0.3M
2021-06-18 354.43 357.79 353.14 353.70 1.3M
2021-06-17 351.37 359.56 350.39 357.78 0.4M
2021-06-16 355.00 355.62 350.21 352.92 0.3M
2021-06-15 355.47 356.35 353.04 354.36 0.3M
2021-06-14 351.89 355.69 351.89 355.33 0.3M
2021-06-11 354.83 354.92 350.17 352.09 0.3M
2021-06-10 347.51 354.89 347.14 354.78 0.4M
2021-06-09 345.00 347.09 342.68 345.91 0.3M
2021-06-08 342.22 343.99 339.91 343.02 0.3M
2021-06-07 337.17 341.58 337.13 340.24 0.4M
2021-06-04 334.28 337.55 333.95 336.84 0.4M
2021-06-03 327.92 333.18 324.94 331.70 0.5M
2021-06-02 331.58 333.21 328.50 329.52 0.5M
2021-06-01 338.79 338.79 328.28 332.90 0.7M
2021-05-28 333.82 339.76 333.01 337.99 0.6M
2021-05-27 326.19 339.34 325.27 332.20 3.0M
2021-05-26 331.15 333.81 323.07 324.51 0.5M
2021-05-25 333.56 335.81 328.50 329.52 0.6M
2021-05-24 329.72 334.35 327.69 331.17 0.5M
2021-05-21 327.57 333.29 327.01 327.23 0.7M
2021-05-20 321.53 329.85 319.74 326.70 0.5M
2021-05-19 315.30 319.54 313.10 319.00 0.4M
2021-05-18 322.20 323.13 318.65 319.70 0.5M
2021-05-17 329.46 330.70 320.98 322.71 0.8M
2021-05-14 322.61 332.15 322.05 329.07 0.8M
2021-05-13 318.99 324.40 315.51 321.01 10.7M
2021-05-12 318.12 331.99 315.42 316.76 0.7M
2021-05-11 323.29 324.08 316.17 320.50 1.0M
2021-05-10 342.11 342.11 331.14 332.88 0.6M
2021-05-07 337.47 346.51 335.43 342.55 0.3M
2021-05-06 342.40 343.29 333.31 336.84 0.5M
2021-05-05 343.18 349.13 334.00 345.21 0.7M
2021-05-04 330.00 343.47 328.95 338.96 0.7M
2021-05-03 337.12 337.15 330.86 331.95 0.4M
2021-04-30 331.65 335.20 330.41 332.45 0.2M
2021-04-29 337.07 337.07 331.65 333.87 0.2M
2021-04-28 332.41 335.63 328.80 334.80 0.3M
2021-04-27 336.50 336.99 332.36 334.37 0.3M
2021-04-26 334.09 337.48 332.77 336.44 0.3M
2021-04-23 327.64 336.56 327.41 334.34 0.3M
2021-04-22 323.01 331.16 322.85 327.70 0.4M
2021-04-21 321.55 325.61 318.59 324.02 0.3M
2021-04-20 324.13 327.72 320.71 322.37 0.3M
2021-04-19 321.95 324.96 321.30 324.59 0.4M
2021-04-16 322.08 323.89 316.37 323.38 0.4M
2021-04-15 313.38 320.95 312.67 320.37 0.3M
2021-04-14 309.96 313.88 306.91 309.17 0.2M
2021-04-13 306.34 309.99 304.68 309.82 0.3M
2021-04-12 304.69 306.82 302.80 305.23 0.2M
2021-04-09 306.56 306.56 300.73 306.40 0.3M
2021-04-08 298.48 307.01 298.48 305.20 0.5M
2021-04-07 300.43 302.95 292.55 296.53 0.5M
2021-04-06 298.00 307.44 297.47 302.19 0.4M
2021-04-05 296.49 298.00 293.46 297.89 0.3M
2021-04-01 292.01 295.69 290.31 294.17 0.3M
2021-03-31 291.02 296.50 288.72 289.83 0.5M
2021-03-30 281.64 288.94 279.58 287.96 0.3M
2021-03-29 285.95 289.56 282.54 282.95 0.2M
2021-03-26 284.54 288.31 277.61 288.04 0.3M
2021-03-25 274.83 283.79 273.52 281.95 0.3M
2021-03-24 279.83 281.64 275.76 276.21 0.3M
2021-03-23 288.18 289.91 279.93 280.31 0.3M
2021-03-22 285.97 291.70 285.23 288.13 0.3M
2021-03-19 287.98 292.00 286.03 286.68 0.5M
2021-03-18 291.02 293.03 287.19 288.28 0.2M
2021-03-17 286.36 294.06 284.42 292.70 0.2M
2021-03-16 293.75 294.69 285.30 288.53 0.2M
2021-03-15 285.88 294.29 285.88 292.09 0.2M
2021-03-12 282.35 286.93 279.66 286.79 0.2M
2021-03-11 280.05 287.00 279.61 285.00 0.2M
2021-03-10 281.61 284.53 276.06 276.59 0.2M
2021-03-09 276.59 280.00 276.35 278.44 0.2M
2021-03-08 273.71 278.91 270.05 270.97 0.3M
2021-03-05 269.59 274.81 259.02 273.82 0.4M
2021-03-04 276.25 279.10 264.25 268.16 0.3M
2021-03-03 285.88 286.14 276.71 278.27 0.3M
2021-03-02 290.00 291.46 286.81 287.46 0.2M
2021-03-01 290.00 290.90 287.61 289.61 0.3M
2021-02-26 282.05 288.12 277.34 286.14 0.3M
2021-02-25 289.00 289.63 278.23 280.18 0.3M
2021-02-24 282.39 289.18 278.83 288.22 0.3M
2021-02-23 280.20 284.83 274.51 282.98 0.4M
2021-02-22 285.79 286.09 279.12 283.59 0.4M
2021-02-19 293.25 295.40 286.85 289.55 0.5M
2021-02-18 297.67 297.67 287.31 292.51 0.5M
2021-02-17 285.96 303.79 284.97 299.48 0.8M
2021-02-16 293.41 295.77 285.55 286.74 0.5M
2021-02-12 289.84 294.25 287.98 292.80 0.3M
2021-02-11 282.02 289.59 280.49 289.25 0.5M
2021-02-10 280.70 286.87 280.23 280.55 0.3M
2021-02-09 276.64 280.48 275.62 277.85 0.3M
2021-02-08 278.15 278.78 273.54 276.65 0.2M
2021-02-05 273.13 275.96 271.17 275.76 0.3M
2021-02-04 267.76 271.98 265.90 269.96 0.2M
2021-02-03 271.57 272.41 265.07 267.85 0.2M
2021-02-02 269.83 274.76 269.74 272.40 0.3M
2021-02-01 262.11 267.62 260.11 266.00 0.5M
2021-01-29 260.77 262.54 257.02 259.05 0.2M
2021-01-28 256.60 265.05 253.04 260.88 0.3M
2021-01-27 260.26 261.97 249.48 252.87 0.4M
2021-01-26 273.06 273.91 265.06 265.48 0.2M
2021-01-25 281.52 283.25 271.85 273.54 0.3M
2021-01-22 280.21 282.09 277.36 280.18 0.2M
2021-01-21 284.60 284.60 279.97 281.24 0.3M
2021-01-20 279.63 283.60 278.38 282.94 0.4M
2021-01-19 275.72 280.10 274.14 278.89 0.4M
2021-01-15 266.27 273.99 265.01 273.72 0.3M
2021-01-14 267.09 273.03 266.50 266.91 0.4M
2021-01-13 267.31 268.55 264.19 267.49 0.3M
2021-01-12 277.08 278.08 265.94 268.24 0.3M
2021-01-11 270.34 276.87 268.20 276.31 0.3M
2021-01-08 263.19 271.73 263.19 271.01 0.4M
2021-01-07 257.54 263.37 256.65 263.16 0.3M
2021-01-06 249.60 256.68 249.60 254.76 0.4M
2021-01-05 249.69 255.25 248.14 252.59 0.2M
2021-01-04 251.81 255.45 243.37 249.67 0.4M