230.88
0.77%
+1.85
Charles River Laboratories International Inc. Stock (CRL) Price History
The historical daily chart and data for Charles River Laboratories International Inc. stock (CRL), show that the latest closing stock price as of April 29, 2024, is $230.88.
- Charles River Laboratories International Inc. all-time high stock price is $460.21, occurred on September 24, 2021.
- The lowest Charles River Laboratories International Inc. stock price recorded was $49.60 on May 02, 2014. Since then, Charles River Laboratories International Inc.'s stock price has risen over 365.48% to $230.88 now.
- The 52-week high stock price for CRL is $275.00, representing a 19.11% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for CRL is $161.65, indicating a -29.99% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Charles River Laboratories International Inc. (CRL) stock in the beginning of 2023 was $362.06. The stock closed the year at $217.90, a loss of over -39.82% for the year.
The table below shows more information about CRL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Apr 29, 2024 | $233.3 | $230.3 | $2.97 | 163,822.0 | +0.78% |
Apr 26, 2024 | $230.9 | $227.4 | $3.47 | 317,232.0 | +0.54% |
Apr 25, 2024 | $237.3 | $226.0 | $11.34 | 752,915.0 | -4.85% |
Apr 24, 2024 | $244.6 | $237.4 | $7.12 | 701,835.0 | -0.29% |
Apr 23, 2024 | $242.9 | $236.2 | $6.69 | 608,066.0 | +3.26% |
Apr 22, 2024 | $232.7 | $225.8 | $6.88 | 541,952.0 | +2.55% |
Apr 19, 2024 | $230.3 | $225.6 | $4.69 | 405,397.0 | -0.34% |
Apr 18, 2024 | $233.7 | $223.5 | $10.23 | 696,284.0 | -1.10% |
Apr 17, 2024 | $234.4 | $229.8 | $4.55 | 452,508.0 | -0.97% |
Apr 16, 2024 | $235.9 | $231.4 | $4.52 | 328,474.0 | -1.52% |
Apr 15, 2024 | $244.4 | $234.2 | $10.24 | 455,458.0 | -2.24% |
Apr 12, 2024 | $246.6 | $239.7 | $6.91 | 389,656.0 | -2.06% |
Apr 11, 2024 | $250.7 | $246.2 | $4.48 | 319,358.0 | -0.43% |
Apr 10, 2024 | $251.3 | $246.4 | $4.93 | 486,728.0 | -3.76% |
Apr 09, 2024 | $258.6 | $256.0 | $2.52 | 328,437.0 | +0.77% |
Apr 08, 2024 | $257.5 | $253.0 | $4.51 | 391,487.0 | +0.82% |
Apr 05, 2024 | $256.1 | $249.4 | $6.77 | 529,945.0 | +0.97% |
Apr 04, 2024 | $264.7 | $250.1 | $14.57 | 684,723.0 | -3.34% |
Apr 03, 2024 | $261.6 | $258.2 | $3.38 | 606,154.0 | -0.96% |
Apr 02, 2024 | $267.8 | $258.9 | $8.95 | 553,637.0 | -2.57% |
Charles River Laboratories International Inc. Stock (CRL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Charles River Laboratories International Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Charles River Laboratories International Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Charles River Laboratories International Inc. Stock (CRL) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Apr, 2024 | $273.3 | $223.5 | $49.82 | 10,051,567.0 | -14.82% |
Mar, 2024 | $275.0 | $250.7 | $24.27 | 9,553,796.0 | +6.59% |
Feb, 2024 | $260.0 | $212.5 | $47.52 | 12,486,453.0 | +17.53% |
Jan, 2024 | $237.2 | $201.0 | $36.20 | 12,540,345.0 | -8.51% |
Charles River Laboratories International Inc. Stock (CRL) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $239.8 | $195.8 | $44.09 | 8,945,869.0 | +19.95% |
Nov, 2023 | $199.1 | $161.7 | $37.40 | 12,179,900.0 | +17.06% |
Oct, 2023 | $197.7 | $164.4 | $33.25 | 10,726,561.0 | -14.09% |
Sep, 2023 | $213.0 | $191.1 | $21.94 | 10,679,541.0 | -5.24% |
Aug, 2023 | $218.8 | $196.8 | $21.98 | 10,600,295.0 | -1.30% |
Jul, 2023 | $215.4 | $197.6 | $17.88 | 7,900,827.0 | -0.34% |
Jun, 2023 | $212.9 | $190.4 | $22.48 | 9,927,421.0 | +8.72% |
May, 2023 | $205.3 | $185.6 | $19.70 | 12,482,079.0 | +1.71% |
Apr, 2023 | $210.1 | $181.2 | $28.83 | 10,240,172.0 | -5.80% |
Mar, 2023 | $233.9 | $188.8 | $45.06 | 13,117,878.0 | -7.99% |
Feb, 2023 | $262.0 | $207.0 | $54.99 | 12,862,643.0 | -9.83% |
Jan, 2023 | $254.1 | $215.1 | $38.94 | 9,609,130.0 | +11.63% |
Charles River Laboratories International Inc. Stock (CRL) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $234.5 | $197.0 | $37.44 | 13,964,079.0 | -4.67% |
Nov, 2022 | $252.4 | $203.4 | $48.97 | 14,642,314.0 | +7.69% |
Oct, 2022 | $224.0 | $189.8 | $34.25 | 10,676,381.0 | +7.85% |
Sep, 2022 | $224.7 | $181.4 | $43.33 | 13,425,023.0 | -4.12% |
Aug, 2022 | $250.8 | $200.9 | $49.92 | 14,344,406.0 | -18.08% |
Jul, 2022 | $250.7 | $203.7 | $46.97 | 7,919,469.0 | +17.09% |
Jun, 2022 | $248.0 | $203.4 | $44.64 | 10,460,016.0 | -8.59% |
May, 2022 | $265.0 | $217.2 | $47.81 | 12,164,489.0 | -3.08% |
Apr, 2022 | $308.1 | $230.6 | $77.53 | 11,420,426.0 | -14.95% |
Mar, 2022 | $297.5 | $251.3 | $46.19 | 11,950,642.0 | -2.47% |
Feb, 2022 | $349.8 | $276.3 | $73.51 | 11,072,066.0 | -11.71% |
Jan, 2022 | $376.8 | $307.4 | $69.43 | 9,679,564.0 | -12.48% |
Cap:
|
Volume (24h):