Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 227.81 | -11.62 | -4.85% | 237.31 | 237.31 | 225.965 | 762,502 |
| Apr 24 2024 | 239.43 | -0.70 | -0.29% | 239.28 | 244.56 | 237.44 | 705,117 |
| Apr 23 2024 | 240.13 | 7.57 | 3.26% | 237.83 | 242.91 | 236.22 | 611,680 |
| Apr 22 2024 | 232.56 | 5.78 | 2.55% | 228.95 | 232.665 | 225.79 | 544,691 |
| Apr 19 2024 | 226.78 | -0.77 | -0.34% | 227.14 | 230.34 | 225.6468 | 409,087 |
| Apr 18 2024 | 227.55 | -2.54 | -1.10% | 229.01 | 233.72 | 223.49 | 710,118 |
| Apr 17 2024 | 230.09 | -2.25 | -0.97% | 234.40 | 234.40 | 229.85 | 499,836 |
| Apr 16 2024 | 232.34 | -3.59 | -1.52% | 235.92 | 235.92 | 231.395 | 336,008 |
| Apr 15 2024 | 235.93 | -5.41 | -2.24% | 244.32 | 244.41 | 234.17 | 462,301 |
| Apr 12 2024 | 241.34 | -5.08 | -2.06% | 244.07 | 246.567 | 239.66 | 389,716 |
| Apr 11 2024 | 246.42 | -1.07 | -0.43% | 249.30 | 250.72 | 246.24 | 320,904 |
| Apr 10 2024 | 247.49 | -9.66 | -3.76% | 250.17 | 252.48 | 246.38 | 486,728 |
| Apr 09 2024 | 257.15 | 2.23 | 0.87% | 257.28 | 258.56 | 256.04 | 328,201 |
| Apr 08 2024 | 254.92 | 1.82 | 0.72% | 253.94 | 257.52 | 253.01 | 442,618 |
| Apr 05 2024 | 253.10 | 2.44 | 0.97% | 251.28 | 256.125 | 249.355 | 529,835 |
| Apr 04 2024 | 250.66 | -8.65 | -3.34% | 261.30 | 264.705 | 250.13 | 687,169 |
| Apr 03 2024 | 259.31 | -2.51 | -0.96% | 261.10 | 261.73 | 258.17 | 605,894 |
| Apr 02 2024 | 261.82 | -6.91 | -2.57% | 267.24 | 268.81 | 258.88 | 553,639 |
| Apr 01 2024 | 268.73 | -2.22 | -0.82% | 271.12 | 273.315 | 267.83 | 337,499 |
| Mar 28 2024 | 270.95 | 1.58 | 0.59% | 269.59 | 272.19 | 267.23 | 497,507 |
| Mar 27 2024 | 269.37 | 3.93 | 1.48% | 268.79 | 269.95 | 266.06 | 285,110 |
| Mar 26 2024 | 265.44 | -0.17 | -0.06% | 265.64 | 267.29 | 263.35 | 314,809 |
| Mar 25 2024 | 265.61 | -6.96 | -2.55% | 273.57 | 274.50 | 265.16 | 381,048 |
| Mar 22 2024 | 272.57 | -0.86 | -0.31% | 273.69 | 274.765 | 268.23 | 377,604 |
| Mar 21 2024 | 273.43 | 5.26 | 1.96% | 270.00 | 274.62 | 269.955 | 440,854 |
| Mar 20 2024 | 268.17 | 1.66 | 0.62% | 266.33 | 269.00 | 262.6158 | 379,814 |
| Mar 19 2024 | 266.51 | 4.38 | 1.67% | 261.37 | 266.61 | 261.37 | 551,671 |
| Mar 18 2024 | 262.13 | 3.16 | 1.22% | 260.91 | 266.00 | 258.88 | 379,817 |
| Mar 15 2024 | 258.97 | -1.53 | -0.59% | 256.90 | 261.58 | 255.04 | 835,185 |
| Mar 14 2024 | 260.50 | -0.68 | -0.26% | 261.18 | 264.86 | 256.83 | 403,972 |
| Mar 13 2024 | 261.18 | -2.94 | -1.11% | 265.17 | 267.20 | 259.36 | 577,573 |
| Mar 12 2024 | 264.12 | 1.03 | 0.39% | 262.79 | 268.215 | 261.17 | 503,368 |
| Mar 11 2024 | 263.09 | -3.88 | -1.45% | 266.98 | 267.60 | 262.25 | 474,481 |
| Mar 08 2024 | 266.97 | -3.30 | -1.22% | 271.31 | 275.00 | 265.41 | 532,273 |
| Mar 07 2024 | 270.27 | 6.83 | 2.59% | 266.80 | 271.54 | 264.515 | 368,425 |
| Mar 06 2024 | 263.44 | 2.17 | 0.83% | 262.97 | 269.10 | 262.97 | 522,528 |
| Mar 05 2024 | 261.27 | 2.35 | 0.91% | 256.27 | 262.12 | 256.11 | 499,856 |
| Mar 04 2024 | 258.92 | -5.46 | -2.07% | 262.72 | 264.81 | 258.79 | 400,250 |
| Mar 01 2024 | 264.38 | 10.19 | 4.01% | 254.19 | 265.795 | 250.73 | 834,558 |
| Feb 29 2024 | 254.19 | -2.54 | -0.99% | 257.77 | 259.69 | 252.90 | 647,240 |
| Feb 28 2024 | 256.73 | 3.78 | 1.49% | 252.19 | 260.04 | 251.725 | 745,194 |
| Feb 27 2024 | 252.95 | 3.39 | 1.36% | 250.55 | 253.60 | 249.04 | 483,236 |
| Feb 26 2024 | 249.56 | 1.85 | 0.75% | 246.17 | 250.98 | 245.55 | 573,123 |
| Feb 23 2024 | 247.71 | 0.81 | 0.33% | 247.83 | 250.185 | 247.00 | 364,837 |
| Feb 22 2024 | 246.90 | 5.80 | 2.41% | 242.12 | 251.99 | 242.12 | 897,851 |
| Feb 21 2024 | 241.10 | 2.16 | 0.90% | 236.43 | 241.28 | 235.28 | 378,905 |
| Feb 20 2024 | 238.94 | -6.02 | -2.46% | 242.86 | 243.94 | 235.75 | 788,848 |
| Feb 16 2024 | 244.96 | -0.44 | -0.18% | 244.21 | 248.67 | 242.92 | 593,483 |
| Feb 15 2024 | 245.40 | 0.28 | 0.11% | 242.08 | 245.97 | 236.39 | 1,035,081 |
| Feb 14 2024 | 245.12 | 24.88 | 11.30% | 226.85 | 245.41 | 225.00 | 1,654,711 |
| Feb 13 2024 | 220.24 | -5.54 | -2.45% | 220.85 | 224.865 | 216.50 | 910,938 |
| Feb 12 2024 | 225.78 | 3.56 | 1.60% | 221.35 | 227.67 | 220.0304 | 663,653 |
| Feb 09 2024 | 222.22 | 3.45 | 1.58% | 219.00 | 224.61 | 217.13 | 527,682 |
| Feb 08 2024 | 218.77 | 0.19 | 0.09% | 216.54 | 220.59 | 216.44 | 474,134 |
| Feb 07 2024 | 218.58 | -1.92 | -0.87% | 220.81 | 220.81 | 217.89 | 300,406 |
| Feb 06 2024 | 220.50 | 2.91 | 1.34% | 217.58 | 221.18 | 217.36 | 324,745 |
| Feb 05 2024 | 217.59 | -0.58 | -0.27% | 216.77 | 219.8227 | 215.40 | 311,192 |
| Feb 02 2024 | 218.17 | -1.37 | -0.62% | 217.23 | 219.63 | 215.06 | 426,019 |
| Feb 01 2024 | 219.54 | 3.26 | 1.51% | 216.21 | 220.325 | 212.52 | 390,894 |
| Jan 31 2024 | 216.28 | -7.68 | -3.43% | 224.22 | 224.22 | 215.755 | 706,103 |
| Jan 30 2024 | 223.96 | -0.60 | -0.27% | 224.11 | 228.52 | 223.60 | 505,791 |
| Jan 29 2024 | 224.56 | 4.28 | 1.94% | 219.40 | 225.16 | 218.43 | 571,701 |
