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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$152.76$152.76234,300——
2019-12-30$151.84$151.84176,600——
2019-12-27$151.93$151.93234,100——
2019-12-26$151.90$151.90151,200——
2019-12-24$151.31$151.3192,800——
2019-12-23$151.34$151.34216,000——
2019-12-20$151.67$151.67744,000——
2019-12-19$149.39$149.39179,500——
2019-12-18$147.74$147.74415,400——
2019-12-17$148.90$148.90404,500——
2019-12-16$147.71$147.71355,400——
2019-12-13$145.83$145.83323,700——
2019-12-12$147.07$147.07242,700——
2019-12-11$146.24$146.24289,300——
2019-12-10$146.23$146.23299,300——
2019-12-09$144.71$144.71353,000——
2019-12-06$146.23$146.23284,600——
2019-12-05$144.70$144.70340,000——
2019-12-04$145.39$145.39276,200——
2019-12-03$143.73$143.73199,600——
2019-12-02$144.71$144.71207,800——
2019-11-29$145.25$145.2594,300——
2019-11-27$146.88$146.88161,000——
2019-11-26$145.54$145.54226,600——
2019-11-25$144.80$144.80376,300——
2019-11-22$140.77$140.77273,700——
2019-11-21$140.07$140.07296,700——
2019-11-20$139.53$139.53374,300——
2019-11-19$138.26$138.26403,500——
2019-11-18$136.94$136.94347,000——
2019-11-15$139.07$139.07317,500——
2019-11-14$137.59$137.59315,900——
2019-11-13$137.12$137.12395,500——
2019-11-12$135.12$135.12354,400——
2019-11-11$132.01$132.01295,600——
2019-11-08$130.51$130.51321,100——
2019-11-07$127.37$127.37484,000——
2019-11-06$128.74$128.74435,700——
2019-11-05$130.57$130.57370,400——
2019-11-04$131.86$131.86328,000——
2019-11-01$132.72$132.72414,400——
2019-10-31$129.98$129.98395,200——
2019-10-30$132.56$132.56181,100——
2019-10-29$132.42$132.42171,700——
2019-10-28$131.18$131.18251,000——
2019-10-25$129.06$129.06148,500——
2019-10-24$127.62$127.62385,800——
2019-10-23$126.05$126.05252,400——
2019-10-22$126.38$126.38301,100——
2019-10-21$128.66$128.66857,300——
2019-10-18$134.28$134.28455,800——
2019-10-17$136.07$136.07295,900——
2019-10-16$134.76$134.76324,400——
2019-10-15$134.07$134.07195,700——
2019-10-14$133.90$133.90121,600——
2019-10-11$133.11$133.11197,700——
2019-10-10$130.81$130.81220,400——
2019-10-09$131.39$131.39160,400——
2019-10-08$129.48$129.48571,300——
2019-10-07$131.88$131.88233,000——
2019-10-04$131.78$131.78323,200——
2019-10-03$129.09$129.09348,700——
2019-10-02$126.55$126.55435,700——
2019-10-01$128.16$128.16415,200——
2019-09-30$132.37$132.37305,700——
2019-09-27$132.62$132.62406,300——
2019-09-26$135.23$135.23348,300——
2019-09-25$136.15$136.15318,700——
2019-09-24$136.99$136.99512,500——
2019-09-23$138.00$138.00235,900——
2019-09-20$138.64$138.64600,000——
2019-09-19$137.96$137.96368,500——
2019-09-18$135.82$135.82350,800——
2019-09-17$134.35$134.35255,800——
2019-09-16$134.30$134.30336,500——
2019-09-13$132.25$132.25511,800——
2019-09-12$131.79$131.79354,500——
2019-09-11$130.39$130.39318,800——
2019-09-10$129.68$129.68473,800——
2019-09-09$129.74$129.74368,600——
2019-09-06$134.67$134.67254,700——
2019-09-05$133.48$133.48285,100——
2019-09-04$131.71$131.71240,700——
2019-09-03$130.79$130.79288,200——
2019-08-30$131.20$131.20159,400——
2019-08-29$131.03$131.03184,200——
2019-08-28$129.31$129.31254,300——
2019-08-27$126.91$126.91315,800——
2019-08-26$126.23$126.23413,300——
2019-08-23$125.07$125.07284,700——
2019-08-22$129.00$129.00152,600——
2019-08-21$129.69$129.69213,600——
2019-08-20$129.43$129.43208,000——
2019-08-19$130.73$130.73125,900——
2019-08-16$129.84$129.84144,600——
2019-08-15$127.63$127.63289,000——
2019-08-14$126.53$126.53276,300——
2019-08-13$130.82$130.82210,700——
2019-08-12$129.83$129.83231,600——
2019-08-09$132.60$132.60230,600——
2019-08-08$134.80$134.80725,300——
2019-08-07$131.98$131.98339,000——
2019-08-06$131.76$131.76380,300——
2019-08-05$126.51$126.51403,300——
2019-08-02$133.12$133.12320,000——
2019-08-01$133.91$133.91518,000——
2019-07-31$134.54$134.54947,100——
2019-07-30$141.11$141.11304,000——
2019-07-29$139.79$139.79382,000——
2019-07-26$139.93$139.93304,500——
2019-07-25$138.48$138.48248,900——
2019-07-24$139.84$139.84240,400——
2019-07-23$137.43$137.43304,200——
2019-07-22$136.46$136.46175,100——
2019-07-19$135.64$135.64200,300——
2019-07-18$137.25$137.25188,800——
2019-07-17$135.23$135.23181,600——
2019-07-16$135.20$135.20174,400——
2019-07-15$136.12$136.12295,100——
2019-07-12$134.87$134.87245,100——
2019-07-11$136.51$136.51269,100——
2019-07-10$137.97$137.97177,400——
2019-07-09$139.44$139.44340,200——
2019-07-08$140.33$140.33273,600——
2019-07-05$142.44$142.44189,500——
2019-07-03$142.37$142.37269,200——
2019-07-02$141.38$141.38340,300——
2019-07-01$143.67$143.67407,000——
2019-06-28$141.90$141.90694,400——
2019-06-27$140.12$140.12527,700——
2019-06-26$137.04$137.04474,900——
2019-06-25$134.08$134.08629,100——
2019-06-24$137.10$137.10460,800——
2019-06-21$138.26$138.26496,000——
2019-06-20$139.19$139.19896,200——
2019-06-19$137.44$137.44439,400——
2019-06-18$132.76$132.76218,700——
2019-06-17$130.78$130.78213,100——
2019-06-14$129.41$129.41285,600——
2019-06-13$131.97$131.97262,900——
2019-06-12$132.86$132.86287,100——
2019-06-11$131.32$131.32292,900——
2019-06-10$130.59$130.59243,800——
2019-06-07$128.28$128.28213,700——
2019-06-06$127.55$127.55198,500——
2019-06-05$127.59$127.59237,000——
2019-06-04$126.52$126.52301,000——
2019-06-03$123.40$123.40316,900——
2019-05-31$125.45$125.45298,700——
2019-05-30$125.71$125.71199,600——
2019-05-29$125.52$125.52259,400——
2019-05-28$127.72$127.72280,900——
2019-05-24$129.90$129.90199,200——
2019-05-23$128.44$128.44315,400——
2019-05-22$129.44$129.44395,100——
2019-05-21$130.04$130.04405,300——
2019-05-20$128.73$128.73256,600——
2019-05-17$129.08$129.08280,800——
2019-05-16$132.18$132.18243,500——
2019-05-15$131.63$131.63235,500——
2019-05-14$131.67$131.67407,100——
2019-05-13$131.14$131.14399,100——
2019-05-10$136.54$136.54375,200——
2019-05-09$136.68$136.68462,400——
2019-05-08$136.28$136.28679,600——
2019-05-07$134.26$134.26583,200——
2019-05-06$142.32$142.32447,000——
2019-05-03$142.41$142.41202,000——
2019-05-02$139.73$139.73283,800——
2019-05-01$137.36$137.36478,300——
2019-04-30$140.47$140.47545,800——
2019-04-29$142.52$142.52467,100——
2019-04-26$142.73$142.73500,700——
2019-04-25$140.00$140.00346,900——
2019-04-24$137.00$137.00597,600——
2019-04-23$136.04$136.04705,500——
2019-04-22$133.72$133.72296,100——
2019-04-18$135.14$135.14699,300——
2019-04-17$133.50$133.50695,200——
2019-04-16$138.00$138.00456,500——
2019-04-15$143.24$143.24337,100——
2019-04-12$144.39$144.39444,700——
2019-04-11$144.21$144.21215,000——
2019-04-10$145.22$145.22210,700——
2019-04-09$144.11$144.11244,100——
2019-04-08$144.81$144.81615,800——
2019-04-05$143.90$143.90340,600——
2019-04-04$143.89$143.89520,300——
2019-04-03$148.55$148.55711,900——
2019-04-02$147.58$147.58494,200——
2019-04-01$145.50$145.50363,600——
2019-03-29$145.25$145.25258,100——
2019-03-28$143.34$143.34259,100——
2019-03-27$141.24$141.24193,700——
2019-03-26$143.20$143.20201,200——
2019-03-25$142.35$142.35273,400——
2019-03-22$141.03$141.03349,800——
2019-03-21$146.73$146.73292,600——
2019-03-20$145.12$145.12207,800——
2019-03-19$145.81$145.81276,900——
2019-03-18$144.90$144.90421,300——
2019-03-15$143.48$143.48489,300——
2019-03-14$140.99$140.99306,600——
2019-03-13$141.51$141.51506,500——
2019-03-12$140.49$140.49295,300——
2019-03-11$140.35$140.35174,000——
2019-03-08$137.95$137.95267,500——
2019-03-07$138.48$138.48321,300——
2019-03-06$138.03$138.03290,800——
2019-03-05$140.78$140.78292,100——
2019-03-04$141.20$141.20582,600——
2019-03-01$144.09$144.09405,500——
2019-02-28$142.17$142.17318,900——
2019-02-27$142.57$142.57267,500——
2019-02-26$140.71$140.71443,400——
2019-02-25$145.31$145.31615,200——
2019-02-22$144.67$144.67302,300——
2019-02-21$142.39$142.39311,700——
2019-02-20$141.67$141.67317,800——
2019-02-19$141.13$141.13433,500——
2019-02-15$140.86$140.86578,200——
2019-02-14$139.70$139.70506,100——
2019-02-13$139.12$139.12940,400——
2019-02-12$129.20$129.20543,600——
2019-02-11$126.07$126.07381,400——
2019-02-08$125.43$125.43230,200——
2019-02-07$125.38$125.38362,400——
2019-02-06$126.49$126.49354,500——
2019-02-05$126.40$126.40371,100——
2019-02-04$127.40$127.40440,300——
2019-02-01$124.13$124.13388,600——
2019-01-31$123.19$123.19353,500——
2019-01-30$122.28$122.28294,500——
2019-01-29$119.39$119.39292,300——
2019-01-28$118.58$118.58369,500——
2019-01-25$118.76$118.76236,200——
2019-01-24$118.01$118.01257,800——
2019-01-23$118.81$118.81265,000——
2019-01-22$117.59$117.59292,400——
2019-01-18$119.21$119.21464,100——
2019-01-17$118.45$118.45347,200——
2019-01-16$117.03$117.03459,700——
2019-01-15$116.46$116.46463,700——
2019-01-14$116.94$116.94346,000——
2019-01-11$119.21$119.21291,000——
2019-01-10$119.59$119.59468,800——
2019-01-09$117.99$117.99408,400——
2019-01-08$117.58$117.58685,700——
2019-01-07$112.56$112.56411,500——
2019-01-04$109.75$109.75819,200——
2019-01-03$104.82$104.82600,300——
2019-01-02$111.09$111.09257,400——