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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$249.86$249.86184,100——
2020-12-30$248.59$248.59198,000——
2020-12-29$248.64$248.64160,700——
2020-12-28$247.17$247.17249,000——
2020-12-24$251.71$251.71150,800——
2020-12-23$251.80$251.80277,100——
2020-12-22$252.62$252.62216,000——
2020-12-21$250.72$250.72397,300——
2020-12-18$248.97$248.97717,900——
2020-12-17$247.06$247.06264,000——
2020-12-16$240.16$240.16278,700——
2020-12-15$243.08$243.08320,800——
2020-12-14$240.07$240.07253,700——
2020-12-11$236.27$236.27294,900——
2020-12-10$239.77$239.77261,000——
2020-12-09$240.34$240.34342,000——
2020-12-08$242.09$242.09306,700——
2020-12-07$236.37$236.37208,300——
2020-12-04$237.42$237.42215,200——
2020-12-03$234.99$234.99203,800——
2020-12-02$235.46$235.46198,700——
2020-12-01$237.26$237.26224,900——
2020-11-30$234.52$234.52316,400——
2020-11-27$230.16$230.1673,000——
2020-11-25$226.35$226.35189,000——
2020-11-24$224.68$224.68265,400——
2020-11-23$232.01$232.01220,700——
2020-11-20$232.54$232.54288,000——
2020-11-19$233.46$233.46190,300——
2020-11-18$234.11$234.11208,300——
2020-11-17$235.98$235.98209,400——
2020-11-16$238.00$238.00260,600——
2020-11-13$239.01$239.01264,500——
2020-11-12$237.46$237.46386,700——
2020-11-11$235.66$235.66314,900——
2020-11-10$228.74$228.74438,000——
2020-11-09$237.26$237.26524,000——
2020-11-06$250.66$250.66208,400——
2020-11-05$251.58$251.58370,400——
2020-11-04$249.27$249.27680,400——
2020-11-03$237.45$237.45351,600——
2020-11-02$232.82$232.82474,800——
2020-10-30$227.70$227.70488,700——
2020-10-29$228.94$228.94578,500——
2020-10-28$222.00$222.00338,400——
2020-10-27$229.26$229.26471,700——
2020-10-26$230.18$230.18142,700——
2020-10-23$232.81$232.81245,200——
2020-10-22$233.93$233.93316,500——
2020-10-21$229.09$229.09286,600——
2020-10-20$233.53$233.53313,100——
2020-10-19$233.13$233.13534,900——
2020-10-16$240.29$240.29541,000——
2020-10-15$242.15$242.15281,800——
2020-10-14$244.64$244.64330,900——
2020-10-13$244.98$244.98295,800——
2020-10-12$243.27$243.27391,800——
2020-10-09$242.57$242.57391,500——
2020-10-08$236.49$236.49218,300——
2020-10-07$237.35$237.35302,300——
2020-10-06$233.38$233.38271,200——
2020-10-05$234.97$234.97211,700——
2020-10-02$228.87$228.87231,000——
2020-10-01$230.46$230.46414,400——
2020-09-30$226.45$226.45231,600——
2020-09-29$222.93$222.93401,000——
2020-09-28$223.42$223.42228,800——
2020-09-25$216.77$216.77180,100——
2020-09-24$211.83$211.83251,100——
2020-09-23$212.55$212.55246,500——
2020-09-22$217.33$217.33275,000——
2020-09-21$217.93$217.93353,400——
2020-09-18$219.61$219.61653,300——
2020-09-17$218.15$218.15459,100——
2020-09-16$221.98$221.98319,400——
2020-09-15$225.30$225.30392,100——
2020-09-14$220.01$220.01271,400——
2020-09-11$217.51$217.51312,300——
2020-09-10$214.96$214.96480,500——
2020-09-09$209.89$209.89293,200——
2020-09-08$202.95$202.95287,200——
2020-09-04$204.64$204.64440,400——
2020-09-03$207.91$207.91456,400——
2020-09-02$220.11$220.11206,400——
2020-09-01$216.05$216.05371,100——
2020-08-31$218.95$218.95215,200——
2020-08-28$217.46$217.46143,300——
2020-08-27$217.15$217.15317,800——
2020-08-26$218.60$218.60227,200——
2020-08-25$217.06$217.06250,400——
2020-08-24$215.41$215.41220,200——
2020-08-21$216.37$216.37211,300——
2020-08-20$214.71$214.71185,200——
2020-08-19$215.10$215.10261,800——
2020-08-18$217.15$217.15266,700——
2020-08-17$218.45$218.45182,700——
2020-08-14$214.49$214.49152,600——
2020-08-13$217.36$217.36259,300——
2020-08-12$219.65$219.65340,800——
2020-08-11$210.24$210.24594,300——
2020-08-10$218.76$218.76485,400——
2020-08-07$221.60$221.60504,000——
2020-08-06$217.80$217.80426,000——
2020-08-05$217.97$217.97713,300——
2020-08-04$203.92$203.92324,100——
2020-08-03$207.57$207.57401,700——
2020-07-31$198.99$198.99286,000——
2020-07-30$201.31$201.31312,400——
2020-07-29$199.58$199.58271,500——
2020-07-28$197.37$197.37166,500——
2020-07-27$199.93$199.93238,100——
2020-07-24$192.83$192.83256,000——
2020-07-23$198.20$198.20312,400——
2020-07-22$198.16$198.16255,600——
2020-07-21$198.02$198.02319,800——
2020-07-20$197.94$197.94341,000——
2020-07-17$196.26$196.26363,100——
2020-07-16$190.70$190.70383,700——
2020-07-15$193.45$193.45684,100——
2020-07-14$187.45$187.45378,200——
2020-07-13$180.51$180.51429,900——
2020-07-10$181.25$181.25233,600——
2020-07-09$185.13$185.13249,600——
2020-07-08$185.09$185.09310,000——
2020-07-07$181.41$181.41391,900——
2020-07-06$181.80$181.80435,300——
2020-07-02$176.92$176.92583,100——
2020-07-01$175.56$175.56336,700——
2020-06-30$174.35$174.35605,500——
2020-06-29$169.00$169.00291,900——
2020-06-26$169.98$169.98470,700——
2020-06-25$173.60$173.60535,800——
2020-06-24$170.64$170.64453,300——
2020-06-23$175.01$175.01338,600——
2020-06-22$174.99$174.99442,700——
2020-06-19$177.19$177.19426,800——
2020-06-18$178.56$178.56260,700——
2020-06-17$178.15$178.15275,300——
2020-06-16$180.31$180.31432,800——
2020-06-15$179.74$179.74286,000——
2020-06-12$179.60$179.60530,000——
2020-06-11$174.48$174.48525,300——
2020-06-10$181.71$181.71404,100——
2020-06-09$180.33$180.33307,700——
2020-06-08$185.04$185.04462,100——
2020-06-05$178.43$178.43499,900——
2020-06-04$183.43$183.43492,000——
2020-06-03$189.72$189.72762,300——
2020-06-02$183.35$183.35251,500——
2020-06-01$179.82$179.82337,000——
2020-05-29$179.66$179.66451,300——
2020-05-28$176.13$176.13320,300——
2020-05-27$174.58$174.58407,200——
2020-05-26$171.38$171.38343,200——
2020-05-22$173.61$173.61255,800——
2020-05-21$175.23$175.23336,000——
2020-05-20$175.86$175.86326,200——
2020-05-19$169.88$169.88265,600——
2020-05-18$171.78$171.78357,900——
2020-05-15$169.81$169.81471,000——
2020-05-14$163.00$163.00309,300——
2020-05-13$160.89$160.89497,900——
2020-05-12$160.96$160.96458,100——
2020-05-11$164.24$164.24396,800——
2020-05-08$159.56$159.56432,300——
2020-05-07$156.56$156.56774,600——
2020-05-06$143.66$143.66262,100——
2020-05-05$141.04$141.04258,300——
2020-05-04$138.35$138.35275,100——
2020-05-01$138.59$138.59355,400——
2020-04-30$144.67$144.67279,400——
2020-04-29$145.96$145.96241,500——
2020-04-28$139.95$139.95273,000——
2020-04-27$140.23$140.23260,000——
2020-04-24$136.95$136.95252,600——
2020-04-23$135.45$135.45312,800——
2020-04-22$137.12$137.12266,800——
2020-04-21$135.06$135.06577,800——
2020-04-20$144.26$144.26301,600——
2020-04-17$144.98$144.98400,000——
2020-04-16$139.56$139.56298,800——
2020-04-15$139.43$139.43285,300——
2020-04-14$142.59$142.59252,500——
2020-04-13$139.61$139.61416,500——
2020-04-09$138.96$138.96462,000——
2020-04-08$141.43$141.43620,200——
2020-04-07$133.33$133.33376,000——
2020-04-06$132.81$132.81645,100——
2020-04-03$118.84$118.84687,800——
2020-04-02$121.58$121.58568,900——
2020-04-01$119.61$119.61378,200——
2020-03-31$126.21$126.21449,600——
2020-03-30$129.99$129.99497,700——
2020-03-27$126.23$126.23538,300——
2020-03-26$130.01$130.01523,000——
2020-03-25$119.35$119.35669,200——
2020-03-24$110.12$110.12438,900——
2020-03-23$100.50$100.50647,100——
2020-03-20$105.78$105.78650,800——
2020-03-19$108.76$108.76594,000——
2020-03-18$98.90$98.901,138,800——
2020-03-17$112.00$112.001,057,600——
2020-03-16$104.66$104.66675,100——
2020-03-13$128.93$128.93622,400——
2020-03-12$124.10$124.101,128,200——
2020-03-11$136.60$136.60564,300——
2020-03-10$147.33$147.33613,900——
2020-03-09$142.81$142.81554,100——
2020-03-06$155.09$155.09482,300——
2020-03-05$161.63$161.63370,600——
2020-03-04$168.00$168.00484,800——
2020-03-03$161.51$161.51373,800——
2020-03-02$164.30$164.30790,400——
2020-02-28$155.57$155.57773,000——
2020-02-27$158.39$158.39673,900——
2020-02-26$161.05$161.05412,900——
2020-02-25$162.46$162.46606,500——
2020-02-24$167.51$167.51412,700——
2020-02-21$173.64$173.64313,700——
2020-02-20$175.43$175.43242,600——
2020-02-19$178.34$178.34309,100——
2020-02-18$175.92$175.92315,000——
2020-02-14$176.48$176.48458,400——
2020-02-13$172.30$172.30421,600——
2020-02-12$171.33$171.33956,300——
2020-02-11$173.32$173.321,244,800——
2020-02-10$157.74$157.74409,000——
2020-02-07$155.99$155.99238,500——
2020-02-06$159.07$159.07242,900——
2020-02-05$157.81$157.81294,400——
2020-02-04$156.75$156.75219,300——
2020-02-03$155.30$155.30261,700——
2020-01-31$154.58$154.58208,500——
2020-01-30$156.91$156.91253,200——
2020-01-29$157.71$157.71222,000——
2020-01-28$156.93$156.93297,100——
2020-01-27$154.57$154.57292,500——
2020-01-24$155.30$155.30283,700——
2020-01-23$156.70$156.70275,500——
2020-01-22$158.83$158.83308,700——
2020-01-21$158.00$158.00333,000——
2020-01-17$159.78$159.78497,600——
2020-01-16$159.96$159.96329,400——
2020-01-15$158.84$158.84367,300——
2020-01-14$159.61$159.61325,200——
2020-01-13$159.10$159.10240,600——
2020-01-10$157.89$157.89519,900——
2020-01-09$157.05$157.05280,200——
2020-01-08$154.93$154.93384,500——
2020-01-07$154.69$154.69308,500——
2020-01-06$153.45$153.45393,800——
2020-01-03$152.70$152.70291,200——
2020-01-02$153.89$153.89337,200——