The highest closing price for Charles River Laboratories (CRL) last month was $176.94, on March 18. It was down 9.3% for the month. The latest price is $106.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $153.73 | $153.82 | $146.64 | $150.52 | 1,355,979 |
March 28 2025 | $156.94 | $158.71 | $154.77 | $155.55 | 1,078,588 |
March 27 2025 | $158.27 | $159.08 | $156.11 | $158.06 | 598,781 |
March 26 2025 | $160.92 | $162.32 | $157.23 | $158.25 | 772,136 |
March 25 2025 | $167.32 | $168.00 | $161.02 | $161.35 | 930,096 |
March 24 2025 | $166.92 | $169.26 | $165.83 | $166.98 | 674,632 |
March 21 2025 | $162.94 | $167.94 | $162.68 | $167.28 | 1,638,932 |
March 20 2025 | $170.92 | $171.71 | $164.55 | $165.35 | 1,542,116 |
March 19 2025 | $176.06 | $178.81 | $173.20 | $173.88 | 1,072,602 |
March 18 2025 | $175.11 | $177.12 | $173.13 | $176.94 | 1,011,933 |
March 17 2025 | $171.03 | $175.60 | $170.54 | $175.01 | 1,013,270 |
March 14 2025 | $168.11 | $171.63 | $168.11 | $171.04 | 1,034,089 |
March 13 2025 | $169.36 | $172.25 | $166.85 | $166.93 | 1,129,959 |
March 12 2025 | $167.50 | $171.19 | $165.35 | $170.59 | 976,218 |
March 11 2025 | $173.14 | $175.07 | $165.67 | $166.63 | 1,209,678 |
March 10 2025 | $173.78 | $181.44 | $173.78 | $175.12 | 1,516,893 |
March 07 2025 | $168.50 | $177.24 | $168.10 | $175.92 | 1,169,106 |
March 06 2025 | $166.16 | $170.61 | $164.16 | $169.27 | 1,171,427 |
March 05 2025 | $164.69 | $167.99 | $164.36 | $167.55 | 892,150 |
March 04 2025 | $164.07 | $166.71 | $162.00 | $164.31 | 1,173,204 |
March 03 2025 | $165.89 | $166.72 | $162.18 | $163.50 | 1,389,693 |
Daily pricing data for Charles River Laboratories dates back to 6/23/2000, and may be incomplete.
