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
2023-12-29 237.11 238.49 235.26 236.40 0.2M
2023-12-28 239.16 239.84 238.04 238.78 0.3M
2023-12-27 238.45 239.76 237.11 238.84 0.3M
2023-12-26 236.75 239.64 235.10 238.17 0.3M
2023-12-22 237.20 238.48 234.66 236.23 0.3M
2023-12-21 234.46 236.00 232.33 235.72 0.4M
2023-12-20 236.80 239.20 231.31 231.62 0.4M
2023-12-19 230.15 236.00 229.14 235.65 0.5M
2023-12-18 232.74 233.81 227.22 228.09 0.6M
2023-12-15 229.30 230.97 226.14 230.81 0.9M
2023-12-14 221.50 231.79 220.09 229.26 1.1M
2023-12-13 210.88 218.46 208.88 217.98 0.4M
2023-12-12 207.17 210.96 204.66 210.73 0.6M
2023-12-11 205.00 208.28 204.74 206.50 0.5M
2023-12-08 202.39 204.95 201.49 204.46 0.5M
2023-12-07 200.30 203.60 200.08 202.77 0.4M
2023-12-06 200.51 202.76 199.55 200.68 0.3M
2023-12-05 199.28 199.28 196.00 198.34 0.3M
2023-12-04 199.98 202.69 199.57 200.61 0.4M
2023-12-01 196.37 201.82 195.76 201.68 0.3M
2023-11-30 197.41 199.05 194.67 197.08 0.4M
2023-11-29 197.27 198.31 195.95 197.10 0.5M
2023-11-28 194.19 197.17 191.80 195.22 0.4M
2023-11-27 196.06 197.87 194.34 194.70 0.4M
2023-11-24 194.82 196.92 194.46 196.91 0.1M
2023-11-22 194.25 198.82 194.18 194.95 0.4M
2023-11-21 190.76 194.87 190.01 192.25 0.5M
2023-11-20 188.96 191.61 186.92 190.53 0.3M
2023-11-17 191.95 191.95 188.64 189.04 0.4M
2023-11-16 188.02 190.32 186.38 189.56 0.5M
2023-11-15 179.01 189.59 179.01 187.57 1.1M
2023-11-14 175.95 179.81 174.92 178.37 1.2M
2023-11-13 170.77 172.00 168.24 170.03 0.6M
2023-11-10 170.42 173.11 166.87 171.99 0.6M
2023-11-09 177.21 177.99 168.43 169.47 0.6M
2023-11-08 179.00 185.38 173.57 175.97 1.0M
2023-11-07 181.19 185.34 180.39 182.81 0.7M
2023-11-06 181.06 184.31 180.31 181.37 0.6M
2023-11-03 178.81 183.52 178.81 181.91 0.6M
2023-11-02 169.18 174.82 169.00 174.71 0.5M
2023-11-01 167.78 168.29 161.65 167.52 0.7M
2023-10-31 166.59 170.47 165.91 168.36 0.8M
2023-10-30 174.77 175.07 164.42 164.52 1.2M
2023-10-27 176.42 177.34 172.24 172.59 0.4M
2023-10-26 173.12 176.98 172.11 175.07 0.5M
2023-10-25 181.22 181.26 170.90 172.69 1.0M
2023-10-24 181.31 185.68 180.97 183.65 0.4M
2023-10-23 184.09 184.66 181.12 181.25 0.4M
2023-10-20 187.38 189.46 184.98 185.41 0.5M
2023-10-19 185.74 189.48 185.35 187.40 0.8M
2023-10-18 190.10 190.98 184.74 185.16 0.4M
2023-10-17 190.79 194.40 190.07 191.95 0.3M
2023-10-16 191.63 195.55 188.92 192.74 0.3M
2023-10-13 189.11 191.51 187.00 191.02 0.3M
2023-10-12 196.38 196.38 188.12 189.03 0.3M
2023-10-11 195.98 197.41 194.14 197.08 0.2M
2023-10-10 193.44 197.67 192.80 195.63 0.3M
2023-10-09 191.72 194.03 190.93 193.07 0.2M
2023-10-06 189.64 195.56 188.79 193.46 0.4M
2023-10-05 189.87 192.30 187.25 191.15 0.5M
2023-10-04 192.42 193.76 187.01 190.90 0.4M
2023-10-03 191.59 193.01 190.59 191.68 0.3M
2023-10-02 195.42 195.42 191.00 193.39 0.5M
2023-09-29 198.04 198.90 195.47 195.98 0.4M
2023-09-28 194.06 196.76 192.75 195.31 0.4M
2023-09-27 195.07 195.27 191.10 194.94 0.4M
2023-09-26 196.55 197.98 194.20 194.44 0.3M
2023-09-25 198.26 199.00 196.14 197.57 0.4M
2023-09-22 196.07 202.72 192.40 199.62 0.8M
2023-09-21 205.00 205.00 193.58 198.15 1.2M
2023-09-20 210.20 213.04 207.88 208.63 0.7M
2023-09-19 209.89 211.21 208.46 208.53 0.8M
2023-09-18 207.37 211.98 205.99 210.57 0.7M
2023-09-15 207.31 212.60 205.72 207.88 0.6M
2023-09-14 205.85 208.15 201.70 207.76 0.5M
2023-09-13 195.06 205.03 195.06 203.61 0.6M
2023-09-12 198.88 199.92 195.04 197.11 0.5M
2023-09-11 200.75 203.27 199.54 199.66 0.4M
2023-09-08 203.59 204.08 198.61 199.74 0.6M
2023-09-07 202.56 205.34 201.81 204.39 0.4M
2023-09-06 204.05 206.14 203.56 204.44 0.3M
2023-09-05 209.06 209.06 204.20 204.29 0.4M
2023-09-01 209.35 210.39 206.93 209.62 0.3M
2023-08-31 209.70 211.25 206.56 206.82 0.4M
2023-08-30 204.63 210.90 204.63 209.68 0.4M
2023-08-29 199.71 204.33 198.96 203.89 0.3M
2023-08-28 200.84 202.28 197.89 198.76 0.3M
2023-08-25 198.70 202.16 198.70 200.39 0.2M
2023-08-24 202.41 203.23 198.40 198.62 0.4M
2023-08-23 201.80 203.40 201.24 202.00 0.3M
2023-08-22 201.00 202.61 198.88 200.22 0.3M
2023-08-21 199.03 201.63 198.66 200.91 0.3M
2023-08-18 197.63 199.70 196.85 198.90 0.4M
2023-08-17 202.11 203.19 199.50 199.87 0.5M
2023-08-16 207.89 208.75 201.83 201.97 0.6M
2023-08-15 215.48 216.27 209.46 210.07 0.6M
2023-08-14 212.62 217.31 212.62 216.90 0.3M
2023-08-11 217.34 217.72 212.55 214.46 0.5M
2023-08-10 216.02 217.81 214.00 217.61 0.8M
2023-08-09 212.27 218.83 210.98 215.80 1.0M
2023-08-08 203.85 206.62 201.92 206.24 0.6M
2023-08-07 207.10 208.00 204.12 205.28 0.6M
2023-08-04 201.67 209.22 201.03 206.90 0.7M
2023-08-03 205.88 206.32 201.52 201.54 0.6M
2023-08-02 207.62 208.50 204.24 206.01 0.4M
2023-08-01 208.00 210.71 206.81 209.31 0.3M
2023-07-31 210.91 212.98 209.31 209.54 0.3M
2023-07-28 211.24 211.48 205.86 210.49 0.4M
2023-07-27 214.00 215.43 208.06 208.51 0.3M
2023-07-26 211.27 213.99 209.24 213.03 0.5M
2023-07-25 205.10 212.38 205.10 211.07 0.4M
2023-07-24 201.88 207.32 201.88 207.25 0.3M
2023-07-21 202.02 207.23 197.55 206.38 0.7M
2023-07-20 205.39 205.39 202.14 203.99 0.3M
2023-07-19 201.82 205.10 201.68 204.02 0.8M
2023-07-18 208.50 208.50 200.50 201.34 0.9M
2023-07-17 207.65 210.16 204.26 209.34 0.3M
2023-07-14 209.31 209.98 207.33 207.56 0.3M
2023-07-13 211.45 211.63 208.23 209.16 0.3M
2023-07-12 212.39 212.82 209.93 211.00 0.2M
2023-07-11 208.53 210.55 204.66 208.31 0.4M
2023-07-10 202.90 210.08 202.90 208.80 0.4M
2023-07-07 207.23 209.04 206.38 206.89 0.3M
2023-07-06 203.82 208.28 201.03 207.36 0.4M
2023-07-05 208.13 209.86 206.10 206.92 0.3M
2023-07-03 209.79 210.95 207.54 208.67 0.2M
2023-06-30 211.54 212.91 209.49 210.25 0.4M
2023-06-29 205.93 209.49 204.33 209.18 0.3M
2023-06-28 203.71 207.29 202.50 205.74 0.4M
2023-06-27 206.55 207.03 201.12 204.33 0.4M
2023-06-26 207.46 208.63 205.15 206.30 0.4M
2023-06-23 201.83 209.40 201.48 207.81 1.7M
2023-06-22 204.95 204.95 201.13 204.17 0.4M
2023-06-21 207.77 208.84 203.97 206.31 0.5M
2023-06-20 205.30 211.84 204.06 209.53 0.7M
2023-06-16 210.72 211.96 206.09 209.99 0.7M
2023-06-15 207.06 209.74 206.09 208.97 0.4M
2023-06-14 208.76 210.72 206.99 207.42 0.5M
2023-06-13 205.26 209.07 205.26 208.00 0.4M
2023-06-12 197.84 207.92 197.84 205.48 0.5M
2023-06-09 203.48 204.99 197.55 197.68 0.3M
2023-06-08 203.39 203.96 199.34 203.17 0.3M
2023-06-07 199.66 206.23 197.29 203.45 0.4M
2023-06-06 199.58 202.65 198.51 201.58 0.3M
2023-06-05 199.88 200.81 196.16 199.11 0.4M
2023-06-02 199.39 202.83 197.05 200.68 0.4M
2023-06-01 194.00 196.96 190.43 196.34 0.3M
2023-05-31 194.48 197.20 190.46 193.38 0.7M
2023-05-30 194.14 199.28 194.14 196.05 0.6M
2023-05-26 195.28 197.14 193.73 194.12 0.3M
2023-05-25 199.71 202.00 194.21 194.89 0.5M
2023-05-24 199.48 201.53 191.73 199.38 0.7M
2023-05-23 200.16 205.29 198.42 202.30 0.6M
2023-05-22 198.81 202.55 197.03 201.34 0.6M
2023-05-19 200.33 200.69 197.55 198.33 0.7M
2023-05-18 197.27 199.54 194.53 199.26 0.6M
2023-05-17 188.10 198.41 185.59 196.78 1.1M
2023-05-16 190.92 191.63 186.85 188.18 0.4M
2023-05-15 190.77 193.69 188.85 192.36 0.4M
2023-05-12 196.92 196.92 188.07 191.24 0.6M
2023-05-11 189.40 200.48 187.93 195.75 1.2M
2023-05-10 190.40 191.32 185.61 186.30 0.8M
2023-05-09 187.98 189.25 186.11 187.48 0.4M
2023-05-08 191.96 192.80 189.38 189.88 0.4M
2023-05-05 191.71 192.05 187.73 191.25 0.5M
2023-05-04 191.31 192.92 189.34 189.48 0.3M
2023-05-03 190.44 195.67 189.05 191.46 0.5M
2023-05-02 188.80 191.47 187.75 189.00 0.6M
2023-05-01 190.27 194.25 189.29 190.10 0.3M
2023-04-28 183.18 190.87 182.08 190.12 0.6M
2023-04-27 187.03 187.75 181.22 183.71 0.9M
2023-04-26 186.07 190.47 184.06 187.01 0.6M
2023-04-25 203.31 203.81 184.91 187.60 1.6M
2023-04-24 201.95 204.41 200.83 203.83 0.4M
2023-04-21 198.58 201.52 197.25 200.90 0.5M
2023-04-20 200.50 201.68 195.78 197.94 0.5M
2023-04-19 205.04 206.11 200.68 202.87 0.8M
2023-04-18 210.05 210.05 205.49 206.02 0.4M
2023-04-17 204.60 209.76 203.89 208.55 0.5M
2023-04-14 205.22 205.97 202.19 203.69 0.3M
2023-04-13 202.64 206.27 201.42 205.60 0.4M
2023-04-12 205.51 205.51 200.31 201.47 0.3M
2023-04-11 200.37 203.34 200.37 202.42 0.3M
2023-04-10 195.72 199.87 195.68 199.74 0.4M
2023-04-06 195.58 196.65 191.49 196.59 0.5M
2023-04-05 195.00 198.24 193.86 195.74 0.5M
2023-04-04 201.09 201.10 197.01 197.89 0.3M
2023-04-03 201.12 202.09 193.82 200.26 0.5M
2023-03-31 199.74 202.42 198.53 201.82 0.5M
2023-03-30 200.59 201.94 196.85 198.03 0.4M
2023-03-29 194.43 197.61 192.01 197.58 0.4M
2023-03-28 195.05 196.00 190.96 191.89 0.6M
2023-03-27 196.49 198.35 193.50 197.46 0.4M
2023-03-24 191.96 195.08 189.56 193.79 0.6M
2023-03-23 198.03 200.83 191.25 193.71 0.6M
2023-03-22 198.61 202.74 196.15 196.29 0.6M
2023-03-21 196.06 199.12 194.10 198.67 0.6M
2023-03-20 192.86 195.76 191.23 192.59 0.4M
2023-03-17 191.28 193.37 188.86 192.92 1.1M
2023-03-16 192.66 196.52 190.22 193.56 0.7M
2023-03-15 201.37 201.98 188.85 194.90 1.0M
2023-03-14 206.16 210.37 201.97 205.02 0.5M
2023-03-13 201.69 206.73 196.24 202.02 0.8M
2023-03-10 213.59 213.59 198.98 202.54 1.3M
2023-03-09 219.60 224.00 214.84 214.92 0.5M
2023-03-08 220.53 221.38 217.87 218.79 0.2M
2023-03-07 225.02 226.94 219.92 221.12 0.4M
2023-03-06 232.67 233.91 225.45 225.52 0.4M
2023-03-03 227.72 232.05 225.91 232.00 0.4M
2023-03-02 220.94 227.35 220.72 226.33 0.4M
2023-03-01 218.65 223.13 218.52 222.92 0.4M
2023-02-28 220.43 223.57 218.27 219.34 0.9M
2023-02-27 224.08 228.51 221.57 221.66 0.6M
2023-02-24 224.37 225.01 215.00 219.81 0.8M
2023-02-23 220.51 228.72 220.51 227.28 1.1M
2023-02-22 215.57 221.09 207.01 219.09 2.3M
2023-02-21 246.42 247.35 243.01 243.60 0.5M
2023-02-17 252.20 252.20 245.45 249.76 0.6M
2023-02-16 246.54 257.18 246.54 254.25 0.6M
2023-02-15 248.93 253.48 247.94 251.53 0.3M
2023-02-14 249.96 255.60 249.91 251.74 0.4M
2023-02-13 244.98 253.93 243.67 253.50 0.5M
2023-02-10 247.76 251.13 242.79 245.44 0.6M
2023-02-09 259.26 259.61 249.24 249.82 0.8M
2023-02-08 251.92 262.00 251.89 257.84 0.9M
2023-02-07 245.94 253.61 244.90 252.64 0.3M
2023-02-06 246.73 250.00 246.22 246.91 0.3M
2023-02-03 254.98 258.11 249.00 250.35 0.4M
2023-02-02 251.04 260.53 250.00 259.92 0.8M
2023-02-01 243.21 248.97 241.26 248.21 0.3M
2023-01-31 240.71 243.61 239.36 243.25 0.3M
2023-01-30 242.36 244.09 236.92 239.77 0.4M
2023-01-27 242.63 246.88 240.14 245.09 0.4M
2023-01-26 244.28 245.49 241.68 244.29 0.3M
2023-01-25 243.05 245.71 238.38 240.92 0.5M
2023-01-24 248.55 252.48 245.14 246.26 0.5M
2023-01-23 244.38 254.05 243.15 252.55 0.9M
2023-01-20 233.74 243.55 232.80 243.17 0.6M
2023-01-19 232.98 234.95 228.04 233.53 0.3M
2023-01-18 237.70 241.88 234.46 234.53 0.5M
2023-01-17 231.64 238.71 230.89 236.53 0.6M
2023-01-13 230.35 234.31 229.92 232.62 0.4M
2023-01-12 237.48 242.09 229.70 232.25 0.8M
2023-01-11 239.96 250.26 237.73 246.94 0.8M
2023-01-10 227.31 234.28 227.31 234.13 0.4M
2023-01-09 222.35 230.46 221.58 227.75 0.5M
2023-01-06 222.69 222.75 215.11 219.84 0.5M
2023-01-05 218.57 220.96 215.48 220.08 0.3M
2023-01-04 221.31 222.87 219.36 221.93 0.3M
2023-01-03 220.32 220.32 216.12 218.40 0.4M