NYSE:CRL | Historical Stock Price | CHARLES RIVER LABORATORIES INTERNATIONAL, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-06-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.65$34.14$66.03$127.72$247.03$477.792000-06-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.47$37.47343,200——
2012-12-28$36.88$36.88256,500——
2012-12-27$37.01$37.01352,800——
2012-12-26$36.77$36.77241,500——
2012-12-24$37.25$37.25214,300——
2012-12-21$37.81$37.81844,100——
2012-12-20$37.81$37.81369,300——
2012-12-19$37.40$37.40474,100——
2012-12-18$38.05$38.05447,000——
2012-12-17$37.20$37.20438,900——
2012-12-14$36.64$36.64435,000——
2012-12-13$36.90$36.901,658,300——
2012-12-12$35.65$35.652,674,700——
2012-12-11$39.30$39.30429,100——
2012-12-10$38.85$38.85379,100——
2012-12-07$38.62$38.62349,500——
2012-12-06$38.47$38.47202,800——
2012-12-05$38.66$38.66365,100——
2012-12-04$39.27$39.27390,700——
2012-12-03$38.97$38.97314,000——
2012-11-30$38.37$38.37634,500——
2012-11-29$39.00$39.00262,600——
2012-11-28$38.72$38.72406,500——
2012-11-27$39.45$39.45329,400——
2012-11-26$39.75$39.75230,400——
2012-11-23$39.93$39.93151,000——
2012-11-21$39.61$39.61344,800——
2012-11-20$39.53$39.53336,800——
2012-11-19$39.92$39.92268,100——
2012-11-16$39.11$39.11276,900——
2012-11-15$38.17$38.17467,100——
2012-11-14$39.14$39.14343,600——
2012-11-13$39.59$39.59297,600——
2012-11-12$39.81$39.81239,200——
2012-11-09$39.60$39.60416,300——
2012-11-08$39.30$39.30335,500——
2012-11-07$40.19$40.19436,600——
2012-11-06$41.00$41.00637,100——
2012-11-05$40.18$40.18414,400——
2012-11-02$39.44$39.44616,400——
2012-11-01$39.41$39.41687,200——
2012-10-31$37.32$37.321,075,000——
2012-10-26$39.40$39.40430,600——
2012-10-25$39.78$39.78355,900——
2012-10-24$39.52$39.52310,900——
2012-10-23$39.26$39.26454,800——
2012-10-22$39.21$39.21333,700——
2012-10-19$39.37$39.37475,500——
2012-10-18$39.41$39.41379,200——
2012-10-17$39.98$39.98723,900——
2012-10-16$41.24$41.24675,200——
2012-10-15$39.98$39.98490,500——
2012-10-12$38.48$38.48265,600——
2012-10-11$38.42$38.42524,500——
2012-10-10$38.39$38.39556,200——
2012-10-09$38.96$38.96544,100——
2012-10-08$39.91$39.91306,800——
2012-10-05$40.14$40.14598,300——
2012-10-04$40.75$40.75441,100——
2012-10-03$40.65$40.651,067,000——
2012-10-02$40.04$40.04469,100——
2012-10-01$39.92$39.921,076,000——
2012-09-28$39.60$39.601,382,300——
2012-09-27$38.92$38.92474,500——
2012-09-26$37.61$37.61473,300——
2012-09-25$38.13$38.13337,400——
2012-09-24$38.23$38.23233,400——
2012-09-21$38.55$38.55313,200——
2012-09-20$38.31$38.31357,500——
2012-09-19$37.96$37.96382,900——
2012-09-18$38.28$38.28310,400——
2012-09-17$38.49$38.49240,500——
2012-09-14$38.55$38.55389,700——
2012-09-13$38.47$38.47312,900——
2012-09-12$38.24$38.24309,500——
2012-09-11$38.00$38.00284,800——
2012-09-10$37.64$37.64184,000——
2012-09-07$37.73$37.73354,600——
2012-09-06$37.91$37.91274,900——
2012-09-05$37.31$37.31344,200——
2012-09-04$37.28$37.28322,800——
2012-08-31$36.32$36.32224,700——
2012-08-30$36.26$36.26167,900——
2012-08-29$36.35$36.35359,000——
2012-08-28$36.31$36.31228,800——
2012-08-27$35.99$35.99259,800——
2012-08-24$36.01$36.01493,600——
2012-08-23$35.99$35.99473,100——
2012-08-22$36.48$36.48428,100——
2012-08-21$36.75$36.75307,800——
2012-08-20$36.63$36.63303,800——
2012-08-17$36.67$36.67268,100——
2012-08-16$36.64$36.64438,400——
2012-08-15$36.58$36.58307,200——
2012-08-14$36.51$36.51348,800——
2012-08-13$36.73$36.73296,400——
2012-08-10$37.08$37.08341,500——
2012-08-09$36.55$36.55563,300——
2012-08-08$36.67$36.67590,700——
2012-08-07$35.60$35.60753,200——
2012-08-06$35.86$35.86436,800——
2012-08-03$35.16$35.16512,800——
2012-08-02$34.08$34.08343,000——
2012-08-01$34.07$34.07256,400——
2012-07-31$34.03$34.03299,500——
2012-07-30$33.92$33.92200,300——
2012-07-27$33.75$33.75374,700——
2012-07-26$33.76$33.76318,800——
2012-07-25$33.16$33.16327,800——
2012-07-24$32.84$32.84334,900——
2012-07-23$33.50$33.50354,300——
2012-07-20$33.81$33.81346,700——
2012-07-19$34.59$34.59253,200——
2012-07-18$34.43$34.43459,100——
2012-07-17$33.84$33.84337,100——
2012-07-16$32.98$32.98277,100——
2012-07-13$32.80$32.80344,300——
2012-07-12$32.91$32.91456,400——
2012-07-11$32.61$32.61373,800——
2012-07-10$32.27$32.27434,400——
2012-07-09$32.69$32.69362,900——
2012-07-06$33.21$33.21390,200——
2012-07-05$34.29$34.29347,500——
2012-07-03$34.34$34.34243,900——
2012-07-02$33.51$33.51253,400——
2012-06-29$32.76$32.76289,700——
2012-06-28$32.01$32.01339,400——
2012-06-27$32.23$32.23251,300——
2012-06-26$31.89$31.89338,900——
2012-06-25$31.85$31.85427,100——
2012-06-22$32.91$32.91621,200——
2012-06-21$33.04$33.04247,700——
2012-06-20$33.78$33.78486,100——
2012-06-19$33.53$33.53320,500——
2012-06-18$32.56$32.56402,400——
2012-06-15$32.05$32.05450,100——
2012-06-14$31.82$31.82438,800——
2012-06-13$31.96$31.96409,200——
2012-06-12$32.49$32.49362,500——
2012-06-11$31.93$31.93234,800——
2012-06-08$32.73$32.73360,300——
2012-06-07$32.80$32.80345,800——
2012-06-06$32.82$32.82262,100——
2012-06-05$32.68$32.68575,700——
2012-06-04$32.21$32.21317,200——
2012-06-01$32.40$32.40431,000——
2012-05-31$33.38$33.38483,500——
2012-05-30$33.46$33.46240,300——
2012-05-29$33.97$33.97323,000——
2012-05-25$33.56$33.56189,700——
2012-05-24$33.35$33.35309,200——
2012-05-23$33.13$33.13430,000——
2012-05-22$32.95$32.95680,400——
2012-05-21$33.85$33.85458,600——
2012-05-18$32.92$32.92498,500——
2012-05-17$33.74$33.74480,400——
2012-05-16$34.05$34.05357,300——
2012-05-15$34.20$34.20408,200——
2012-05-14$34.22$34.22431,800——
2012-05-11$34.87$34.87489,300——
2012-05-10$34.35$34.35490,600——
2012-05-09$33.93$33.93486,000——
2012-05-08$34.31$34.31456,900——
2012-05-07$34.42$34.42490,000——
2012-05-04$34.50$34.50656,400——
2012-05-03$35.21$35.211,034,000——
2012-05-02$35.35$35.35559,200——
2012-05-01$35.41$35.41861,400——
2012-04-30$35.53$35.53781,600——
2012-04-27$35.41$35.41714,600——
2012-04-26$35.55$35.55520,100——
2012-04-25$35.46$35.46962,900——
2012-04-24$35.14$35.14524,400——
2012-04-23$35.40$35.40293,900——
2012-04-20$36.00$36.00354,600——
2012-04-19$35.35$35.35325,400——
2012-04-18$35.34$35.34384,500——
2012-04-17$35.66$35.66344,900——
2012-04-16$34.91$34.91556,000——
2012-04-13$34.93$34.93493,000——
2012-04-12$35.69$35.69344,400——
2012-04-11$35.04$35.04402,800——
2012-04-10$35.00$35.00692,600——
2012-04-09$35.72$35.72751,300——
2012-04-05$35.93$35.93495,400——
2012-04-04$35.92$35.92394,600——
2012-04-03$36.70$36.70746,700——
2012-04-02$36.75$36.75677,200——
2012-03-30$36.09$36.09517,900——
2012-03-29$35.85$35.85553,600——
2012-03-28$35.88$35.88341,200——
2012-03-27$36.25$36.25291,700——
2012-03-26$36.32$36.32325,000——
2012-03-23$35.38$35.38213,300——
2012-03-22$35.21$35.21263,200——
2012-03-21$35.26$35.26402,400——
2012-03-20$35.58$35.58589,600——
2012-03-19$36.44$36.44332,600——
2012-03-16$36.92$36.92485,600——
2012-03-15$37.02$37.02639,900——
2012-03-14$36.68$36.68665,400——
2012-03-13$36.99$36.99594,300——
2012-03-12$36.49$36.49691,500——
2012-03-09$36.93$36.93850,800——
2012-03-08$36.04$36.04510,800——
2012-03-07$35.63$35.63352,300——
2012-03-06$35.12$35.12544,600——
2012-03-05$35.66$35.66748,000——
2012-03-02$35.04$35.04348,500——
2012-03-01$35.48$35.48611,300——
2012-02-29$35.13$35.13443,200——
2012-02-28$35.77$35.77342,400——
2012-02-27$36.02$36.02314,300——
2012-02-24$36.25$36.25429,600——
2012-02-23$35.74$35.74398,100——
2012-02-22$34.98$34.98436,200——
2012-02-21$35.48$35.48368,200——
2012-02-17$35.75$35.75314,000——
2012-02-16$36.25$36.25391,200——
2012-02-15$35.62$35.62857,200——
2012-02-14$35.23$35.232,136,800——
2012-02-13$33.90$33.90558,000——
2012-02-10$33.77$33.77278,500——
2012-02-09$34.81$34.81378,600——
2012-02-08$34.68$34.68343,300——
2012-02-07$34.74$34.74311,200——
2012-02-06$35.12$35.12253,400——
2012-02-03$34.95$34.95488,800——
2012-02-02$34.47$34.47285,200——
2012-02-01$34.46$34.46348,000——
2012-01-31$33.77$33.77462,300——
2012-01-30$33.44$33.44218,500——
2012-01-27$33.62$33.62304,500——
2012-01-26$33.24$33.24665,900——
2012-01-25$33.50$33.50753,200——
2012-01-24$33.33$33.33257,500——
2012-01-23$33.05$33.05448,100——
2012-01-20$33.01$33.01578,900——
2012-01-19$32.90$32.90474,700——
2012-01-18$32.80$32.80670,600——
2012-01-17$32.50$32.50797,300——
2012-01-13$32.05$32.051,375,600——
2012-01-12$31.01$31.01484,000——
2012-01-11$31.34$31.341,602,100——
2012-01-10$32.47$32.472,542,900——
2012-01-09$27.68$27.68345,800——
2012-01-06$27.82$27.82539,500——
2012-01-05$27.43$27.43267,500——
2012-01-04$27.39$27.39256,100——
2012-01-03$27.75$27.75446,100——