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
2022-12-30 221.27 222.71 214.77 217.90 0.5M
2022-12-29 217.37 224.63 217.37 223.55 0.4M
2022-12-28 219.47 222.76 215.01 215.04 0.3M
2022-12-27 218.11 221.48 215.14 218.92 0.4M
2022-12-23 218.32 219.11 216.22 218.50 0.3M
2022-12-22 218.07 218.95 212.24 218.36 0.4M
2022-12-21 214.94 221.00 214.14 220.31 0.4M
2022-12-20 216.65 218.26 212.72 213.01 0.5M
2022-12-19 214.54 219.89 211.09 216.53 0.7M
2022-12-16 216.58 218.71 214.11 215.42 1.2M
2022-12-15 213.34 234.47 213.28 218.50 1.6M
2022-12-14 207.52 215.24 205.66 214.33 0.9M
2022-12-13 211.27 211.61 205.59 209.61 0.8M
2022-12-12 206.14 206.85 197.03 201.94 1.1M
2022-12-09 209.00 214.54 207.54 210.17 0.4M
2022-12-08 212.90 215.91 210.07 210.07 0.7M
2022-12-07 211.64 215.48 209.45 212.99 0.5M
2022-12-06 212.58 216.29 207.23 211.21 0.6M
2022-12-05 219.90 220.93 213.51 215.11 0.7M
2022-12-02 222.00 224.72 218.00 222.66 0.7M
2022-12-01 231.49 232.49 222.70 226.20 1.1M
2022-11-30 240.33 241.91 210.36 228.57 2.0M
2022-11-29 237.34 243.50 237.00 239.50 0.7M
2022-11-28 241.68 242.98 234.21 237.11 0.4M
2022-11-25 241.03 243.27 239.43 242.92 0.1M
2022-11-23 242.15 244.22 240.65 241.08 0.3M
2022-11-22 242.37 242.80 238.98 242.13 0.2M
2022-11-21 240.78 242.82 238.27 240.84 0.3M
2022-11-18 242.37 243.63 239.21 242.15 0.6M
2022-11-17 234.37 238.36 221.73 237.53 1.3M
2022-11-16 248.59 248.95 239.30 239.39 0.5M
2022-11-15 247.58 252.40 244.72 250.07 0.6M
2022-11-14 243.80 248.04 242.31 242.99 0.3M
2022-11-11 240.19 248.17 238.08 246.28 1.1M
2022-11-10 231.84 240.35 231.84 237.70 1.1M
2022-11-09 220.53 228.54 219.79 221.09 0.4M
2022-11-08 225.74 229.15 221.26 222.48 0.4M
2022-11-07 221.95 226.91 220.56 226.03 0.6M
2022-11-04 219.78 220.91 211.39 220.34 0.7M
2022-11-03 211.01 219.82 204.46 217.16 0.7M
2022-11-02 222.25 233.00 214.95 215.75 1.2M
2022-11-01 216.99 216.99 203.43 207.29 1.1M
2022-10-31 211.98 215.21 210.27 212.25 0.4M
2022-10-28 208.88 214.52 207.66 214.47 0.3M
2022-10-27 221.82 221.82 208.05 208.97 1.0M
2022-10-26 218.23 224.01 216.69 221.18 0.6M
2022-10-25 213.19 223.25 212.13 219.12 1.1M
2022-10-24 202.03 203.38 197.67 200.85 0.4M
2022-10-21 200.44 200.52 194.53 200.18 0.5M
2022-10-20 199.49 203.74 198.22 199.49 0.6M
2022-10-19 205.00 205.00 197.50 199.60 0.4M
2022-10-18 211.62 213.92 204.49 205.86 0.3M
2022-10-17 201.42 206.45 200.73 205.59 0.3M
2022-10-14 202.03 203.44 195.31 197.22 0.4M
2022-10-13 192.23 201.49 189.76 199.72 0.4M
2022-10-12 198.18 198.21 194.25 197.37 0.4M
2022-10-11 199.35 200.35 195.45 197.11 0.6M
2022-10-10 206.14 206.58 199.54 201.36 0.3M
2022-10-07 208.00 209.77 204.71 205.33 0.5M
2022-10-06 214.60 215.92 209.34 210.81 0.4M
2022-10-05 210.76 216.45 207.21 215.43 0.4M
2022-10-04 208.14 213.44 207.31 213.13 0.7M
2022-10-03 197.89 206.76 196.48 203.79 0.8M
2022-09-30 196.51 206.19 195.49 196.80 1.6M
2022-09-29 185.43 190.40 183.75 190.01 0.7M
2022-09-28 183.93 189.28 183.92 187.42 0.4M
2022-09-27 188.08 189.55 181.36 182.44 0.5M
2022-09-26 187.11 190.00 181.43 185.16 0.6M
2022-09-23 183.31 188.08 182.02 187.51 0.8M
2022-09-22 189.80 190.04 183.23 184.83 0.6M
2022-09-21 195.49 197.36 190.53 190.81 0.5M
2022-09-20 196.55 197.86 191.27 194.18 0.4M
2022-09-19 197.00 200.04 195.12 199.85 0.5M
2022-09-16 202.00 203.23 196.90 199.71 0.9M
2022-09-15 202.11 210.05 201.28 203.61 0.9M
2022-09-14 213.47 214.18 201.45 202.32 0.6M
2022-09-13 214.46 217.28 210.00 213.46 1.1M
2022-09-12 218.66 224.69 218.39 223.35 0.6M
2022-09-09 215.73 219.44 214.75 218.24 0.4M
2022-09-08 206.16 213.73 204.30 213.62 0.5M
2022-09-07 200.45 209.11 199.24 208.39 0.4M
2022-09-06 201.58 201.75 198.00 200.16 0.5M
2022-09-02 205.67 208.22 199.30 200.24 0.5M
2022-09-01 203.64 204.34 200.44 203.24 0.6M
2022-08-31 207.72 207.72 202.75 205.25 0.7M
2022-08-30 204.52 207.04 200.90 205.44 0.7M
2022-08-29 202.42 205.80 201.22 203.62 0.5M
2022-08-26 213.17 213.19 204.22 204.81 0.6M
2022-08-25 212.86 214.76 210.56 213.85 0.4M
2022-08-24 211.65 211.98 208.89 209.74 0.3M
2022-08-23 211.32 213.49 207.03 210.81 0.7M
2022-08-22 213.75 218.02 210.70 211.90 0.6M
2022-08-19 219.26 220.82 216.29 217.59 0.5M
2022-08-18 220.01 221.39 216.80 220.15 0.3M
2022-08-17 225.24 227.10 219.37 220.05 0.6M
2022-08-16 220.50 229.98 220.40 228.12 0.5M
2022-08-15 231.66 235.96 228.70 231.89 0.8M
2022-08-12 227.40 233.07 225.72 233.01 0.4M
2022-08-11 229.37 241.18 226.20 226.47 0.7M
2022-08-10 220.14 226.57 217.50 226.52 0.7M
2022-08-09 219.10 219.81 214.15 214.48 0.5M
2022-08-08 223.37 227.85 218.94 220.68 0.5M
2022-08-05 223.82 227.03 222.99 223.38 0.6M
2022-08-04 221.00 232.21 220.96 227.64 0.9M
2022-08-03 218.91 225.86 216.24 221.38 1.7M
2022-08-02 247.51 250.23 242.97 243.66 0.9M
2022-08-01 247.32 250.82 245.52 249.68 0.5M
2022-07-29 247.50 250.69 243.32 250.54 0.4M
2022-07-28 239.45 247.40 235.61 245.81 0.5M
2022-07-27 234.65 238.75 229.53 237.36 0.5M
2022-07-26 233.72 233.72 226.02 232.73 0.3M
2022-07-25 236.84 237.64 232.01 235.32 0.3M
2022-07-22 237.96 238.24 233.19 237.01 0.4M
2022-07-21 231.43 238.82 229.53 238.04 0.5M
2022-07-20 226.18 231.59 224.64 230.22 0.4M
2022-07-19 217.86 226.32 214.18 226.01 0.4M
2022-07-18 221.18 223.49 211.45 212.60 0.4M
2022-07-15 215.61 221.04 212.00 219.75 0.4M
2022-07-14 210.26 212.52 203.72 210.43 0.5M
2022-07-13 212.43 216.33 211.60 214.39 0.4M
2022-07-12 223.16 226.97 216.53 217.52 0.3M
2022-07-11 228.04 230.08 223.45 224.56 0.3M
2022-07-08 228.99 234.63 228.12 231.42 0.6M
2022-07-07 223.26 230.00 223.26 229.43 0.4M
2022-07-06 223.74 228.14 220.62 226.01 0.6M
2022-07-05 214.79 223.16 213.82 222.72 0.3M
2022-07-01 214.87 219.38 214.09 218.83 0.3M
2022-06-30 217.91 218.00 212.59 213.97 0.6M
2022-06-29 217.50 219.96 213.37 219.46 0.4M
2022-06-28 225.86 226.89 217.29 217.50 0.3M
2022-06-27 226.84 227.59 223.57 225.49 0.4M
2022-06-24 222.75 226.43 220.23 226.32 0.5M
2022-06-23 210.00 222.48 210.00 220.58 0.5M
2022-06-22 206.28 211.71 205.98 209.82 0.3M
2022-06-21 207.63 210.17 206.04 208.58 0.4M
2022-06-17 206.51 210.81 204.05 204.13 0.8M
2022-06-16 208.34 208.37 203.44 205.11 0.4M
2022-06-15 214.77 217.12 208.33 212.89 0.5M
2022-06-14 210.69 211.39 203.37 209.50 0.6M
2022-06-13 211.54 213.48 208.73 210.68 0.7M
2022-06-10 221.82 221.82 214.67 219.50 0.5M
2022-06-09 234.63 235.65 225.41 225.71 0.7M
2022-06-08 231.80 239.91 228.92 236.90 1.0M
2022-06-07 243.14 248.02 242.71 247.21 0.3M
2022-06-06 246.63 247.65 242.40 245.02 0.3M
2022-06-03 240.64 245.20 239.09 242.98 0.7M
2022-06-02 229.96 245.35 227.81 245.25 0.5M
2022-06-01 235.21 237.91 224.17 229.69 0.3M
2022-05-31 242.77 242.77 231.51 234.08 0.5M
2022-05-27 232.62 244.44 231.69 244.41 0.4M
2022-05-26 225.50 231.27 224.16 230.21 0.4M
2022-05-25 221.90 225.39 219.18 223.48 0.4M
2022-05-24 229.59 230.99 221.12 223.35 0.5M
2022-05-23 234.49 234.49 225.93 231.24 0.5M
2022-05-20 234.15 236.06 226.08 232.64 0.4M
2022-05-19 224.32 234.84 223.92 231.77 0.4M
2022-05-18 231.53 234.39 223.96 225.02 0.4M
2022-05-17 237.70 239.80 231.00 236.21 0.4M
2022-05-16 233.24 237.27 229.95 231.20 0.3M
2022-05-13 232.25 239.59 232.01 235.81 0.5M
2022-05-12 219.48 229.50 217.20 226.71 0.7M
2022-05-11 227.71 231.22 221.54 222.31 0.7M
2022-05-10 234.12 236.62 225.25 229.25 0.6M
2022-05-09 238.62 240.12 227.29 228.85 0.8M
2022-05-06 247.38 247.91 239.63 241.96 0.6M
2022-05-05 257.47 257.50 245.35 248.19 0.8M
2022-05-04 265.00 265.00 240.27 257.51 1.1M
2022-05-03 246.23 254.49 245.49 251.19 1.1M
2022-05-02 239.76 245.91 234.80 245.88 0.8M
2022-04-29 242.22 252.06 240.54 241.51 0.6M
2022-04-28 235.00 245.91 234.61 242.17 0.8M
2022-04-27 234.29 241.66 232.45 238.95 1.0M
2022-04-26 249.81 253.37 230.62 231.67 1.2M
2022-04-25 257.05 259.66 249.69 253.34 0.9M
2022-04-22 288.83 288.83 272.55 273.03 0.4M
2022-04-21 299.38 301.10 291.07 292.00 0.6M
2022-04-20 290.75 297.93 286.45 296.85 0.4M
2022-04-19 277.64 290.19 277.23 288.55 0.5M
2022-04-18 283.76 284.88 275.49 277.23 0.4M
2022-04-14 289.82 290.19 281.59 284.63 0.4M
2022-04-13 286.06 291.75 284.77 289.82 0.3M
2022-04-12 296.57 296.57 283.48 286.65 0.5M
2022-04-11 302.39 302.39 288.84 290.67 0.4M
2022-04-08 299.95 308.15 298.77 302.40 0.6M
2022-04-07 286.51 303.84 284.48 302.02 0.6M
2022-04-06 287.16 287.16 276.94 286.02 0.5M
2022-04-05 288.27 291.33 283.59 288.66 0.7M
2022-04-04 288.59 291.21 286.00 287.27 0.3M
2022-04-01 286.12 291.03 283.97 288.66 0.3M
2022-03-31 289.48 292.26 283.93 283.97 0.4M
2022-03-30 290.02 292.25 288.17 289.86 0.4M
2022-03-29 287.59 292.81 287.59 290.95 0.4M
2022-03-28 278.65 282.70 276.42 282.68 0.3M
2022-03-25 282.77 283.06 273.00 279.10 0.3M
2022-03-24 280.17 281.79 275.67 281.05 0.3M
2022-03-23 292.51 292.51 277.63 278.71 0.4M
2022-03-22 286.35 297.49 285.99 295.38 0.6M
2022-03-21 284.58 289.06 283.01 286.61 0.3M
2022-03-18 280.85 291.60 279.68 286.77 0.7M
2022-03-17 269.55 281.86 269.31 281.70 0.5M
2022-03-16 262.85 271.51 260.01 270.77 0.5M
2022-03-15 257.58 260.15 253.81 259.23 0.6M
2022-03-14 261.20 268.05 255.34 255.51 0.5M
2022-03-11 270.31 270.85 259.33 259.54 0.6M
2022-03-10 262.63 267.93 259.28 266.57 0.5M
2022-03-09 265.35 271.61 263.27 268.49 0.7M
2022-03-08 266.65 266.65 251.30 256.66 0.8M
2022-03-07 280.96 280.96 261.82 266.47 0.8M
2022-03-04 283.05 285.51 274.88 278.00 0.5M
2022-03-03 290.25 290.25 281.05 284.15 0.5M
2022-03-02 286.05 289.82 283.78 286.99 0.7M
2022-03-01 288.83 292.75 282.46 284.44 0.5M
2022-02-28 293.16 293.93 285.33 291.16 0.6M
2022-02-25 287.53 296.16 286.04 296.16 0.5M
2022-02-24 277.12 291.94 276.33 290.03 0.6M
2022-02-23 292.75 296.13 283.18 283.57 1.0M
2022-02-22 291.05 293.34 285.37 289.58 0.7M
2022-02-18 293.32 299.92 290.13 293.61 0.7M
2022-02-17 306.00 306.54 289.02 291.63 0.9M
2022-02-16 294.00 308.13 286.97 305.28 1.3M
2022-02-15 333.18 334.63 307.68 312.63 1.3M
2022-02-14 329.25 331.30 324.62 327.44 0.5M
2022-02-11 337.94 344.51 329.69 330.96 0.4M
2022-02-10 338.87 348.50 336.66 339.60 0.3M
2022-02-09 342.49 349.84 342.49 346.96 0.3M
2022-02-08 331.40 341.82 331.40 337.05 0.4M
2022-02-07 336.48 340.70 333.71 334.77 0.2M
2022-02-04 335.00 338.00 330.55 335.65 0.4M
2022-02-03 337.20 342.49 335.45 337.05 0.3M
2022-02-02 336.05 346.79 334.18 343.08 0.5M
2022-02-01 331.99 337.02 327.33 335.49 0.3M
2022-01-31 322.90 329.99 322.87 329.76 0.4M
2022-01-28 312.83 321.96 308.12 321.73 0.3M
2022-01-27 315.59 319.44 312.08 312.24 0.4M
2022-01-26 322.42 324.36 308.50 310.88 0.4M
2022-01-25 323.18 323.92 315.13 317.85 0.4M
2022-01-24 321.54 330.77 307.35 330.09 0.5M
2022-01-21 334.94 335.05 324.03 324.66 0.4M
2022-01-20 339.75 345.33 331.61 332.10 0.4M
2022-01-19 343.06 349.00 336.14 336.68 0.4M
2022-01-18 349.06 350.58 337.26 340.23 0.4M
2022-01-14 349.70 356.34 347.14 355.01 0.5M
2022-01-13 356.65 359.04 346.71 351.85 0.4M
2022-01-12 358.00 366.01 355.85 359.86 0.5M
2022-01-11 338.68 360.24 338.68 357.95 1.0M
2022-01-10 323.85 334.52 319.20 334.11 0.5M
2022-01-07 333.63 338.74 328.52 328.68 0.5M
2022-01-06 334.01 339.57 330.17 333.94 0.6M
2022-01-05 347.59 348.06 333.77 335.32 0.5M
2022-01-04 358.06 360.00 340.99 347.77 0.6M
2022-01-03 376.61 376.78 356.78 362.11 0.4M