Download CRL daily OHLC history, export CSV, and review long-term price data.
Charles River Laboratories (CRL) — OHLC preview (2000-06-23 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 224.94 | 228.53 | 222.67 | 224.35 | — |
| 2026-07-16 | 228.37 | 230.62 | 224.76 | 229.16 | — |
| 2026-07-15 | 232.3 | 233.86 | 224.95 | 228.22 | — |
| 2026-07-14 | 228.37 | 235.15 | 225.25 | 231.21 | — |
| 2026-07-13 | 233.4 | 235.81 | 224.57 | 229.75 | — |
| 2026-07-10 | 235 | 237.86 | 232.61 | 233.41 | — |
| 2026-07-17 | 224.9 | 228.5 | 222.7 | 224.4 | -0.3% |
| 2026-07-16 | 228.4 | 230.6 | 224.8 | 229.2 | +0.3% |
| 2026-07-15 | 232.3 | 233.9 | 225.0 | 228.2 | -1.8% |
| 2026-07-14 | 228.4 | 235.2 | 225.3 | 231.2 | +1.2% |
| 2026-07-13 | 233.4 | 235.8 | 224.6 | 229.8 | -1.6% |
| 2026-07-10 | 235.0 | 237.9 | 232.6 | 233.4 | -0.7% |
| 2026-07-09 | 224.5 | 233.7 | 222.9 | 233.6 | +4.1% |
| 2026-07-08 | 226.0 | 227.2 | 218.4 | 224.0 | -0.9% |
| 2026-07-07 | 233.0 | 233.7 | 225.7 | 228.7 | -1.9% |
| 2026-07-06 | 227.6 | 232.3 | 223.9 | 231.4 | +1.7% |
| 2026-07-02 | 229.5 | 231.3 | 227.0 | 230.7 | +0.5% |
| 2026-07-01 | 225.6 | 236.6 | 224.9 | 229.1 | +1.5% |
| 2026-06-30 | 225.8 | 228.1 | 222.1 | 226.8 | +0.5% |
| 2026-06-29 | 215.4 | 225.9 | 214.8 | 225.6 | +4.7% |
| 2026-06-26 | 210.0 | 217.2 | 210.3 | 215.8 | +2.7% |
| 2026-06-25 | 203.9 | 213.3 | 204.8 | 212.7 | +4.3% |
| 2026-06-24 | 189.9 | 202.8 | 190.7 | 202.1 | +6.4% |
| 2026-06-23 | 182.2 | 187.6 | 181.5 | 186.6 | +2.4% |
| 2026-06-22 | 183.5 | 186.3 | 178.9 | 181.6 | -1.1% |
| 2026-06-18 | 183.7 | 186.2 | 182.0 | 185.0 | +0.7% |
| 2026-06-17 | 188.8 | 191.3 | 181.7 | 182.3 | -3.4% |
| 2026-06-16 | 188.9 | 189.9 | 184.7 | 184.8 | -2.2% |
| 2026-06-15 | 189.3 | 191.3 | 187.3 | 188.5 | -0.4% |
| 2026-06-12 | 186.9 | 190.8 | 185.2 | 187.5 | +0.3% |
| 2026-06-11 | 185.9 | 189.2 | 182.6 | 188.1 | +1.1% |
| 2026-06-10 | 188.5 | 193.8 | 184.4 | 186.3 | -1.2% |
| 2026-06-09 | 188.5 | 193.2 | 184.5 | 189.9 | +0.7% |
| 2026-06-05 | 187.2 | 187.4 | 180.6 | 181.3 | -3.1% |
| 2026-06-04 | 182.0 | 188.0 | 180.6 | 185.8 | +2.1% |
| 2026-06-03 | 172.8 | 181.1 | 169.6 | 179.9 | +4.1% |
| 2026-07-09 |
| 224.48 |
| 233.72 |
| 222.94 |
| 233.6 |
| — |
| 2026-07-08 | 226.03 | 227.15 | 218.38 | 223.96 | — |
| 2026-07-07 | 233 | 233.74 | 225.7 | 228.68 | — |
| 2026-07-06 | 227.59 | 232.32 | 223.85 | 231.43 | — |
| 2026-07-02 | 229.5 | 231.33 | 226.95 | 230.69 | — |
| 2026-07-01 | 225.62 | 236.62 | 224.93 | 229.09 | — |
| 2026-06-30 | 225.75 | 228.09 | 222.1 | 226.79 | — |
| 2026-06-29 | 215.41 | 225.87 | 214.76 | 225.57 | — |
| 2026-06-26 | 210 | 217.19 | 210.29 | 215.75 | — |
| 2026-06-25 | 203.9 | 213.25 | 204.83 | 212.71 | — |
| 2026-06-24 | 189.91 | 202.78 | 190.73 | 202.1 | — |
| 2026-06-23 | 182.21 | 187.64 | 181.53 | 186.6 | — |
| 2026-06-22 | 183.51 | 186.3 | 178.92 | 181.56 | — |
| 2026-06-18 | 183.7 | 186.18 | 182 | 185 | — |
| 2026-06-17 | 188.81 | 191.34 | 181.72 | 182.34 | — |
| 2026-06-16 | 188.94 | 189.9 | 184.66 | 184.79 | — |
| 2026-06-15 | 189.28 | 191.27 | 187.28 | 188.47 | — |
| 2026-06-12 | 186.9 | 190.79 | 185.15 | 187.51 | — |
| 2026-06-11 | 185.93 | 189.22 | 182.6 | 188.06 | — |
| 2026-06-10 | 188.49 | 193.78 | 184.42 | 186.29 | — |
| 2026-06-09 | 188.5 | 193.17 | 184.53 | 189.85 | — |
| 2026-06-05 | 187.18 | 187.35 | 180.55 | 181.34 | — |
| 2026-06-04 | 182 | 187.95 | 180.6 | 185.79 | — |
| 2026-06-03 | 172.75 | 181.05 | 169.6 | 179.87 | — |