Charles River Laboratories Inte - Price History
Monthly price history for CRL (Charles River Laboratories Inte)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $232.69 | $232.69 |
| April 2024 | $229 | $229 |
| March 2024 | $270.95 | $270.95 |
| February 2024 | $254.19 | $254.19 |
| January 2024 | $216.28 | $216.28 |
| December 2023 | $236.40 | $236.40 |
| November 2023 | $197.08 | $197.08 |
| October 2023 | $168.36 | $168.36 |
| September 2023 | $195.98 | $195.98 |
| August 2023 | $206.82 | $206.82 |
| July 2023 | $209.54 | $209.54 |
| June 2023 | $210.25 | $210.25 |
| May 2023 | $193.38 | $193.38 |
| April 2023 | $190.12 | $190.12 |
| March 2023 | $201.82 | $201.82 |
| February 2023 | $219.34 | $219.34 |
| January 2023 | $243.25 | $243.25 |
| December 2022 | $217.90 | $217.90 |
| November 2022 | $228.57 | $228.57 |
| October 2022 | $212.25 | $212.25 |
| September 2022 | $196.80 | $196.80 |
| August 2022 | $205.25 | $205.25 |
| July 2022 | $250.54 | $250.54 |
| June 2022 | $213.97 | $213.97 |
| May 2022 | $234.08 | $234.08 |
| April 2022 | $241.51 | $241.51 |
| March 2022 | $283.97 | $283.97 |
| February 2022 | $291.16 | $291.16 |
| January 2022 | $329.76 | $329.76 |
| December 2021 | $376.78 | $376.78 |
| November 2021 | $365.87 | $365.87 |
| October 2021 | $448.68 | $448.68 |
| September 2021 | $412.67 | $412.67 |
| August 2021 | $443.86 | $443.86 |
| July 2021 | $406.92 | $406.92 |
| June 2021 | $369.92 | $369.92 |
| May 2021 | $337.99 | $337.99 |
| April 2021 | $332.45 | $332.45 |
| March 2021 | $289.83 | $289.83 |
| February 2021 | $286.14 | $286.14 |
| January 2021 | $259.05 | $259.05 |
| December 2020 | $249.86 | $249.86 |
| November 2020 | $234.52 | $234.52 |
| October 2020 | $227.70 | $227.70 |
| September 2020 | $226.45 | $226.45 |
| August 2020 | $218.95 | $218.95 |
| July 2020 | $198.99 | $198.99 |
| June 2020 | $174.35 | $174.35 |
| May 2020 | $179.66 | $179.66 |
| April 2020 | $144.67 | $144.67 |
| March 2020 | $126.21 | $126.21 |
| February 2020 | $155.57 | $155.57 |
| January 2020 | $154.58 | $154.58 |
| December 2019 | $152.76 | $152.76 |
| November 2019 | $145.25 | $145.25 |
| October 2019 | $129.98 | $129.98 |
| September 2019 | $132.37 | $132.37 |
| August 2019 | $131.20 | $131.20 |
| July 2019 | $134.54 | $134.54 |
| June 2019 | $141.90 | $141.90 |
| May 2019 | $125.45 | $125.45 |
| April 2019 | $140.47 | $140.47 |
| March 2019 | $145.25 | $145.25 |
| February 2019 | $142.17 | $142.17 |
| January 2019 | $123.19 | $123.19 |
| December 2018 | $113.18 | $113.18 |
| November 2018 | $134.85 | $134.85 |
| October 2018 | $121.82 | $121.82 |
| September 2018 | $134.54 | $134.54 |
| August 2018 | $123.51 | $123.51 |
| July 2018 | $124.30 | $124.30 |
| June 2018 | $112.26 | $112.26 |
| May 2018 | $107.52 | $107.52 |
| April 2018 | $104.19 | $104.19 |
| March 2018 | $106.74 | $106.74 |
| February 2018 | $106.61 | $106.61 |
| January 2018 | $105.44 | $105.44 |
| December 2017 | $109.45 | $109.45 |
| November 2017 | $104.20 | $104.20 |
| October 2017 | $116.29 | $116.29 |
| September 2017 | $108.02 | $108.02 |
| August 2017 | $108.80 | $108.80 |
| July 2017 | $98.20 | $98.20 |
| June 2017 | $101.15 | $101.15 |
| May 2017 | $92.05 | $92.05 |
| April 2017 | $89.70 | $89.70 |
| March 2017 | $89.95 | $89.95 |
| February 2017 | $86.97 | $86.97 |
| January 2017 | $80.80 | $80.80 |
| December 2016 | $76.19 | $76.19 |
| November 2016 | $71.10 | $71.10 |
| October 2016 | $75.88 | $75.88 |
| September 2016 | $83.34 | $83.34 |
| August 2016 | $83.21 | $83.21 |
| July 2016 | $87.93 | $87.93 |
| June 2016 | $82.44 | $82.44 |
| May 2016 | $85.93 | $85.93 |
| April 2016 | $79.27 | $79.27 |
| March 2016 | $75.94 | $75.94 |
| February 2016 | $73.43 | $73.43 |
| January 2016 | $74.23 | $74.23 |
| December 2015 | $80.39 | $80.39 |
| November 2015 | $76.57 | $76.57 |
| October 2015 | $65.24 | $65.24 |
| September 2015 | $63.52 | $63.52 |
| August 2015 | $68.89 | $68.89 |
| July 2015 | $77.62 | $77.62 |
| June 2015 | $70.34 | $70.34 |
| May 2015 | $72.34 | $72.34 |
| April 2015 | $69.16 | $69.16 |
| March 2015 | $79.29 | $79.29 |
| February 2015 | $76.67 | $76.67 |
| January 2015 | $69.35 | $69.35 |
| December 2014 | $63.64 | $63.64 |
| November 2014 | $64.75 | $64.75 |
| October 2014 | $63.16 | $63.16 |
| September 2014 | $59.74 | $59.74 |
| August 2014 | $59.10 | $59.10 |
| July 2014 | $54.21 | $54.21 |
| June 2014 | $53.52 | $53.52 |
| May 2014 | $53.58 | $53.58 |
| April 2014 | $53.72 | $53.72 |
| March 2014 | $60.34 | $60.34 |
| February 2014 | $59.41 | $59.41 |
| January 2014 | $56.53 | $56.53 |
| December 2013 | $53.04 | $53.04 |
| November 2013 | $52.17 | $52.17 |
| October 2013 | $49.21 | $49.21 |
| September 2013 | $46.26 | $46.26 |
| August 2013 | $46.05 | $46.05 |
| July 2013 | $45.54 | $45.54 |
| June 2013 | $41.03 | $41.03 |
| May 2013 | $43.31 | $43.31 |
| April 2013 | $43.49 | $43.49 |
| March 2013 | $44.27 | $44.27 |
| February 2013 | $40.74 | $40.74 |
| January 2013 | $41.32 | $41.32 |
| December 2012 | $37.47 | $37.47 |
| November 2012 | $38.37 | $38.37 |
| October 2012 | $37.32 | $37.32 |
| September 2012 | $39.60 | $39.60 |
| August 2012 | $36.32 | $36.32 |
| July 2012 | $34.03 | $34.03 |
| June 2012 | $32.76 | $32.76 |
| May 2012 | $33.38 | $33.38 |
| April 2012 | $35.53 | $35.53 |
| March 2012 | $36.09 | $36.09 |
| February 2012 | $35.13 | $35.13 |
| January 2012 | $33.77 | $33.77 |
| December 2011 | $27.33 | $27.33 |
| November 2011 | $28.35 | $28.35 |
| October 2011 | $32.28 | $32.28 |
| September 2011 | $28.62 | $28.62 |
| August 2011 | $33.12 | $33.12 |
| July 2011 | $39.55 | $39.55 |
| June 2011 | $40.65 | $40.65 |
| May 2011 | $38.68 | $38.68 |
| April 2011 | $42.19 | $42.19 |
| March 2011 | $38.38 | $38.38 |
| February 2011 | $36.44 | $36.44 |
| January 2011 | $38.35 | $38.35 |
| December 2010 | $35.54 | $35.54 |
| November 2010 | $32.65 | $32.65 |
| October 2010 | $32.77 | $32.77 |
| September 2010 | $33.15 | $33.15 |
| August 2010 | $28.25 | $28.25 |
| July 2010 | $31.08 | $31.08 |
| June 2010 | $34.21 | $34.21 |
| May 2010 | $33.54 | $33.54 |
| April 2010 | $33.48 | $33.48 |
| March 2010 | $39.31 | $39.31 |
| February 2010 | $37.92 | $37.92 |
| January 2010 | $36.34 | $36.34 |
| December 2009 | $33.69 | $33.69 |
| November 2009 | $32.15 | $32.15 |
| October 2009 | $36.52 | $36.52 |
| September 2009 | $36.98 | $36.98 |
| August 2009 | $34.49 | $34.49 |
| July 2009 | $33.07 | $33.07 |
| June 2009 | $33.75 | $33.75 |
| May 2009 | $31.43 | $31.43 |
| April 2009 | $27.65 | $27.65 |
| March 2009 | $27.21 | $27.21 |
| February 2009 | $24.80 | $24.80 |
| January 2009 | $24.41 | $24.41 |
| December 2008 | $26.20 | $26.20 |
| November 2008 | $22.80 | $22.80 |
| October 2008 | $35.83 | $35.83 |
| September 2008 | $55.53 | $55.53 |
| August 2008 | $65.61 | $65.61 |
| July 2008 | $66.46 | $66.46 |
| June 2008 | $63.92 | $63.92 |
| May 2008 | $64.28 | $64.28 |
| April 2008 | $58.05 | $58.05 |
| March 2008 | $58.94 | $58.94 |
| February 2008 | $58.58 | $58.58 |
| January 2008 | $62.29 | $62.29 |
| December 2007 | $65.80 | $65.80 |
| November 2007 | $63.53 | $63.53 |
| October 2007 | $58 | $58 |
| September 2007 | $56.15 | $56.15 |
| August 2007 | $52.48 | $52.48 |
| July 2007 | $51.18 | $51.18 |
| June 2007 | $51.62 | $51.62 |
| May 2007 | $53.17 | $53.17 |
| April 2007 | $47.36 | $47.36 |
| March 2007 | $46.26 | $46.26 |
| February 2007 | $45.87 | $45.87 |
| January 2007 | $45 | $45 |
| December 2006 | $43.25 | $43.25 |
| November 2006 | $41.75 | $41.75 |
| October 2006 | $42.92 | $42.92 |
| September 2006 | $43.41 | $43.41 |
| August 2006 | $40.64 | $40.64 |
| July 2006 | $35.50 | $35.50 |
| June 2006 | $36.80 | $36.80 |
| May 2006 | $40.04 | $40.04 |
| April 2006 | $47.25 | $47.25 |
| March 2006 | $49.02 | $49.02 |
| February 2006 | $48.35 | $48.35 |
| January 2006 | $46.13 | $46.13 |
| December 2005 | $42.37 | $42.37 |
| November 2005 | $45.56 | $45.56 |
| October 2005 | $43.76 | $43.76 |
| September 2005 | $43.62 | $43.62 |
| August 2005 | $50.82 | $50.82 |
| July 2005 | $48.70 | $48.70 |
| June 2005 | $48.25 | $48.25 |
| May 2005 | $48.09 | $48.09 |
| April 2005 | $47.37 | $47.37 |
| March 2005 | $47.04 | $47.04 |
| February 2005 | $46.10 | $46.10 |
| January 2005 | $47.38 | $47.38 |
| December 2004 | $46.01 | $46.01 |
| November 2004 | $46.75 | $46.75 |
| October 2004 | $46.79 | $46.79 |
| September 2004 | $45.80 | $45.80 |
| August 2004 | $43.55 | $43.55 |
| July 2004 | $45.07 | $45.07 |
| June 2004 | $48.87 | $48.87 |
| May 2004 | $45.08 | $45.08 |
| April 2004 | $46 | $46 |
| March 2004 | $42.85 | $42.85 |
| February 2004 | $43.06 | $43.06 |
| January 2004 | $40.15 | $40.15 |
| December 2003 | $34.33 | $34.33 |
| November 2003 | $32.45 | $32.45 |
| October 2003 | $32.24 | $32.24 |
| September 2003 | $30.69 | $30.69 |
| August 2003 | $35.75 | $35.75 |
| July 2003 | $37.16 | $37.16 |
| June 2003 | $32.18 | $32.18 |
| May 2003 | $31.77 | $31.77 |
| April 2003 | $27.15 | $27.15 |
| March 2003 | $25.52 | $25.52 |
| February 2003 | $29.91 | $29.91 |
| January 2003 | $29.78 | $29.78 |
| December 2002 | $38.48 | $38.48 |
| November 2002 | $36.55 | $36.55 |
| October 2002 | $36.75 | $36.75 |
| September 2002 | $39.25 | $39.25 |
| August 2002 | $39.55 | $39.55 |
| July 2002 | $38.10 | $38.10 |
| June 2002 | $35.05 | $35.05 |
| May 2002 | $36.75 | $36.75 |
| April 2002 | $29.95 | $29.95 |
| March 2002 | $31 | $31 |
| February 2002 | $29.66 | $29.66 |
| January 2002 | $30.55 | $30.55 |
| December 2001 | $33.48 | $33.48 |
| November 2001 | $33.15 | $33.15 |
| October 2001 | $33.60 | $33.60 |
| September 2001 | $35.37 | $35.37 |
| August 2001 | $35.70 | $35.70 |
| July 2001 | $30.30 | $30.30 |
| June 2001 | $34 | $34 |
| May 2001 | $31.70 | $31.70 |
| April 2001 | $24.80 | $24.80 |
| March 2001 | $24.75 | $24.75 |
| February 2001 | $24.20 | $24.20 |
| January 2001 | $28.20 | $28.20 |
| December 2000 | $27.38 | $27.38 |
| November 2000 | $21.38 | $21.38 |
| October 2000 | $26.25 | $26.25 |
| September 2000 | $34 | $34 |
| August 2000 | $27.44 | $27.44 |
| July 2000 | $30.19 | $30.19 |
| June 2000 | $22.19 | $22.19 |
CRL
Price: $233.47
52 week price:
Earnings Per Share: 9.22 USD
P/E Ratio: 23.66
Exchange: NYQ
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 411300
Ebitda: 110.3 millionMarket Capitalization: 12.9 billion
Average Dividend Frequency: 11