S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
NYSE:CRL

Charles River Laboratories International Stock Chart and Price History

$324.66
-7.44 (-2.24%)
(As of 01/21/2022 04:00 PM ET)
Add
Compare
Today's Range
$324.03
$335.05
50-Day Range
$324.66
$394.71
52-Week Range
$249.48
$460.21
Volume
381,309 shs
Average Volume
519,672 shs
Market Capitalization
$16.38 billion
P/E Ratio
41.95
Dividend Yield
N/A
Beta
1.17

Charles River Laboratories International (NYSE:CRL) Price Performance

5 Day
Performance
-8.55%

1 Month
Performance
-10.07%

3 Month
Performance
-22.18%

Year-To-Date
Performance
-13.83%

1 Year
Performance
+15.44%


Charles River Laboratories International (NYSE CRL) Stock Chart for Friday, January, 21, 2022

Charts Provided by TradingView.

Charles River Laboratories International (NYSE:CRL) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/20/2022$336.68$332.10
-1.36%
$345.32$331.61422,509 shs$16.76 billion
01/19/2022$340.23$336.68
-1.04%
$349.00$336.14386,790 shs$16.99 billion
01/18/2022$355.01$340.23
-4.16%
$350.58$337.26437,245 shs$17.17 billion
01/17/2022$355.01$355.01$356.34$347.14464,132 shs$17.92 billion
01/14/2022$351.85$355.01
+0.90%
$356.34$347.14464,132 shs$17.92 billion
01/13/2022$359.86$351.85
-2.23%
$359.04$346.71445,163 shs$17.76 billion
01/12/2022$357.95$359.86
+0.53%
$366.01$355.85516,360 shs$18.16 billion
01/11/2022$334.11$357.95
+7.14%
$360.24$338.681.01 million shs$18.06 billion
01/10/2022$328.68$334.11
+1.65%
$334.52$319.20489,517 shs$16.86 billion
01/07/2022$333.94$328.68
-1.58%
$338.74$328.52549,180 shs$16.59 billion
01/06/2022$335.32$333.94
-0.41%
$339.57$330.17564,820 shs$16.85 billion
01/05/2022$347.77$335.32
-3.58%
$348.06$333.77539,783 shs$16.92 billion
01/04/2022$362.11$347.77
-3.96%
$360.00$340.99601,468 shs$17.55 billion
01/03/2022$376.78$362.11
-3.89%
$376.78$356.78433,693 shs$18.27 billion
12/31/2021$375.88$376.78
+0.24%
$379.65$374.32287,608 shs$19.01 billion
12/30/2021$373.42$375.88
+0.66%
$379.08$373.59163,224 shs$18.97 billion
12/29/2021$371.96$373.42
+0.39%
$375.27$371.00136,836 shs$18.84 billion
12/28/2021$375.34$371.96
-0.90%
$377.00$367.06224,825 shs$18.77 billion
12/27/2021$369.20$375.34
+1.66%
$376.15$369.31184,699 shs$18.94 billion
12/24/2021$369.20$369.20$371.59$366.17227,697 shs$18.63 billion
12/23/2021$369.56$369.20
-0.10%
$371.59$366.17227,697 shs$18.63 billion
12/22/2021$361.03$369.56
+2.36%
$369.90$359.90247,177 shs$18.65 billion
12/21/2021$358.16$361.03
+0.80%
$361.92$352.93210,777 shs$18.22 billion
12/20/2021$362.95$358.16
-1.32%
$362.95$352.27358,614 shs$18.07 billion
12/17/2021$360.88$362.95
+0.57%
$367.41$355.77600,670 shs$18.32 billion
12/16/2021$362.92$360.88
-0.56%
$368.00$358.84327,970 shs$18.21 billion
12/15/2021$353.56$362.92
+2.65%
$362.93$350.85301,242 shs$18.31 billion
12/14/2021$361.03$353.56
-2.07%
$358.11$347.74402,093 shs$17.84 billion
12/13/2021$357.74$361.03
+0.92%
$365.47$357.13321,714 shs$18.22 billion
12/10/2021$357.05$357.74
+0.19%
$365.05$356.46251,899 shs$18.05 billion
12/09/2021$365.96$357.05
-2.43%
$369.25$356.50420,690 shs$18.02 billion
12/08/2021$366.75$365.96
-0.22%
$371.05$363.18296,476 shs$18.47 billion
12/07/2021$351.38$366.75
+4.37%
$367.60$356.99317,275 shs$18.51 billion
12/06/2021$357.38$351.38
-1.68%
$358.09$348.00381,146 shs$17.73 billion
12/03/2021$365.96$357.38
-2.34%
$368.65$353.36314,870 shs$18.03 billion
12/02/2021$361.15$365.96
+1.33%
$370.80$356.34363,629 shs$18.47 billion
12/01/2021$365.87$361.15
-1.29%
$373.31$359.31485,371 shs$18.23 billion
11/30/2021$375.31$365.87
-2.52%
$378.62$365.06411,082 shs$18.46 billion
11/29/2021$375.28$375.31
+0.01%
$381.12$374.34211,610 shs$18.94 billion
11/26/2021$377.51$375.28
-0.59%
$385.11$374.13192,276 shs$18.94 billion
11/25/2021$377.51$377.51$377.84$362.79383,039 shs$19.05 billion
11/24/2021$369.98$377.51
+2.04%
$377.84$362.79383,039 shs$19.05 billion
11/23/2021$374.85$369.98
-1.30%
$374.28$365.57313,908 shs$18.67 billion
11/22/2021$379.88$374.85
-1.32%
$379.41$370.01382,971 shs$18.92 billion
11/19/2021$387.51$379.88
-1.97%
$396.14$378.14515,347 shs$19.17 billion
11/18/2021$393.10$387.51
-1.42%
$395.57$386.89339,003 shs$19.56 billion
11/17/2021$394.71$393.10
-0.41%
$395.48$387.75380,174 shs$19.84 billion
11/16/2021$384.54$394.71
+2.64%
$397.77$383.93292,039 shs$19.92 billion
11/15/2021$385.91$384.54
-0.36%
$390.71$383.42335,162 shs$19.41 billion
11/12/2021$390.06$385.91
-1.06%
$393.51$382.33242,825 shs$19.47 billion
11/11/2021$387.60$390.06
+0.63%
$392.71$386.60481,556 shs$19.68 billion
11/10/2021$383.45$387.60
+1.08%
$389.14$378.29472,252 shs$19.56 billion
11/09/2021$373.86$383.45
+2.57%
$384.33$371.31526,857 shs$19.35 billion
11/08/2021$375.23$373.86
-0.37%
$378.54$367.37300,967 shs$18.87 billion
11/05/2021$379.24$375.23
-1.06%
$377.86$360.95686,168 shs$18.91 billion
11/04/2021$387.81$379.24
-2.21%
$387.84$373.79658,751 shs$19.11 billion
11/03/2021$431.95$387.81
-10.22%
$409.79$376.261.74 million shs$19.54 billion
11/02/2021$440.27$431.95
-1.89%
$441.91$430.56428,792 shs$21.77 billion
11/01/2021$448.68$440.27
-1.87%
$448.20$440.16245,202 shs$22.19 billion
10/29/2021$438.78$448.68
+2.26%
$449.34$435.98289,049 shs$22.61 billion
10/28/2021$430.07$438.78
+2.03%
$439.37$430.89191,728 shs$0.00
10/27/2021$429.83$430.07
+0.06%
$435.00$426.40380,438 shs$0.00
10/26/2021$423.82$429.83
+1.42%
$431.45$423.09257,641 shs$0.00
10/25/2021$420.61$423.82
+0.76%
$424.69$417.88231,341 shs$0.00
10/22/2021$417.21$420.61
+0.81%
$421.78$415.03228,594 shs$0.00
10/21/2021$421.43$417.21
-1.00%
$421.55$415.56278,331 shs$0.00
10/20/2021$412.52$421.43
+2.16%
$423.59$413.92188,325 shs$0.00
This page was last updated on 1/21/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.