La bourse est fermée

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
229,03+1,22 (+0,54 %)
À la clôture : 04:00PM EDT
229,03 0,00 (0,00 %)
Échanges après Bourse : 07:18PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024227,39230,86227,39229,03229,03322 100
25 avr. 2024237,31237,31225,97227,81227,81762 900
24 avr. 2024239,28244,56237,44239,43239,43705 100
23 avr. 2024237,83242,91236,22240,13240,13611 900
22 avr. 2024228,95232,67225,79232,56232,56544 700
19 avr. 2024227,14230,34225,65226,78226,78409 100
18 avr. 2024228,02233,72223,49227,55227,55710 200
17 avr. 2024234,40234,40229,85230,09230,09499 800
16 avr. 2024235,92235,92231,40232,34232,34336 000
15 avr. 2024244,32244,41234,17235,93235,93462 300
12 avr. 2024244,07246,57239,66241,34241,34389 700
11 avr. 2024249,30250,72246,24246,42246,42320 900
10 avr. 2024250,17251,31246,38247,49247,49486 700
09 avr. 2024257,28258,56256,04257,15257,15328 400
08 avr. 2024253,94257,52253,01254,92254,92442 600
05 avr. 2024251,28256,13249,36253,10253,10529 900
04 avr. 2024261,95264,71250,13250,66250,66687 300
03 avr. 2024261,10261,55258,17259,31259,31606 400
02 avr. 2024267,24267,83258,88261,82261,82553 600
01 avr. 2024271,12273,32267,83268,73268,73337 500
28 mars 2024269,59272,19267,23270,95270,95497 500
27 mars 2024268,79269,95266,06269,37269,37288 900
26 mars 2024265,64267,29263,35265,44265,44314 800
25 mars 2024273,57273,57265,16265,61265,61381 000
22 mars 2024273,69274,77268,23272,57272,57377 600
21 mars 2024270,00274,62269,96273,43273,43440 900
20 mars 2024266,33269,00262,62268,17268,17379 800
19 mars 2024261,37266,61261,37266,51266,51551 700
18 mars 2024260,91266,00258,88262,13262,13379 800
15 mars 2024255,60261,58255,04258,97258,97835 200
14 mars 2024261,18264,86256,83260,50260,50404 600
13 mars 2024265,17267,20259,36261,18261,18577 600
12 mars 2024262,79268,21261,17264,12264,12503 400
11 mars 2024266,98267,60262,25263,09263,09474 500
08 mars 2024271,31275,00265,41266,97266,97532 300
07 mars 2024266,80271,54264,52270,27270,27368 400
06 mars 2024262,97269,10262,97263,44263,44522 500
05 mars 2024256,27262,12256,11261,27261,27499 900
04 mars 2024262,72264,81258,79258,92258,92400 300
01 mars 2024254,19265,80250,73264,38264,38834 600
29 févr. 2024257,77259,69252,90254,19254,19647 200
28 févr. 2024252,19260,04251,73256,73256,73745 200
27 févr. 2024250,55253,60249,04252,95252,95483 200
26 févr. 2024246,17250,98245,55249,56249,56573 100
23 févr. 2024247,83250,19247,02247,71247,71364 800
22 févr. 2024242,12251,99242,12246,90246,90897 900
21 févr. 2024236,43241,28235,28241,10241,10378 900
20 févr. 2024242,86243,94235,75238,94238,94788 800
16 févr. 2024244,21248,67243,13244,96244,96593 500
15 févr. 2024242,08245,97236,39245,40245,401 035 100
14 févr. 2024226,85245,41225,00245,12245,121 655 200
13 févr. 2024220,85224,87216,50220,24220,24910 900
12 févr. 2024221,35227,67220,03225,78225,78663 700
09 févr. 2024219,00224,61217,13222,22222,22527 700
08 févr. 2024216,54220,59216,44218,77218,77474 100
07 févr. 2024220,81220,81217,89218,58218,58300 400
06 févr. 2024217,58221,18217,36220,50220,50324 900
05 févr. 2024216,77219,82215,40217,59217,59311 200
02 févr. 2024217,23219,63215,06218,17218,17426 000
01 févr. 2024216,21220,33212,52219,54219,54390 900
31 janv. 2024224,22224,22215,76216,28216,28706 100
30 janv. 2024224,11228,52223,60223,96223,96506 200
29 janv. 2024219,40225,16218,43224,56224,56571 600
26 janv. 2024216,35224,03216,35220,28220,28924 500
25 janv. 2024215,72216,80211,23213,03213,03244 100
24 janv. 2024216,05216,05211,26213,11213,11312 900
23 janv. 2024216,98216,98211,48214,05214,05392 000
22 janv. 2024212,78216,54212,27215,82215,82501 700
19 janv. 2024206,62212,26205,02212,03212,031 047 500
18 janv. 2024203,32206,40201,27206,11206,11342 200
17 janv. 2024204,35206,97201,01203,52203,52489 000
16 janv. 2024208,15208,51205,01206,43206,43653 200
12 janv. 2024214,82216,23211,35211,49211,49351 300
11 janv. 2024214,07215,58209,87213,46213,46676 500
10 janv. 2024215,34215,34205,07213,14213,141 096 300
09 janv. 2024224,84230,08209,02215,19215,19992 800
08 janv. 2024223,69227,47220,18226,93226,93870 300
05 janv. 2024221,08226,69221,08223,89223,89309 200
04 janv. 2024222,80224,97222,24223,35223,35475 900
03 janv. 2024230,82231,30221,85224,02224,02532 800
02 janv. 2024234,56237,21232,83234,25234,25550 600
29 déc. 2023237,11238,49235,26236,40236,40226 500
28 déc. 2023239,16239,84238,04238,78238,78329 400
27 déc. 2023238,45239,76237,11238,84238,84268 700
26 déc. 2023236,75239,64235,10238,17238,17270 200
22 déc. 2023237,20238,48234,66236,23236,23263 100
21 déc. 2023234,46236,00232,33235,72235,72369 200
20 déc. 2023236,80239,20231,31231,62231,62436 000
19 déc. 2023230,15236,00229,14235,65235,65510 500
18 déc. 2023232,74233,81227,22228,09228,09561 200
15 déc. 2023229,30230,97226,14230,81230,81926 100
14 déc. 2023221,50231,79220,09229,26229,261 071 500
13 déc. 2023210,88218,46208,88217,98217,98400 600
12 déc. 2023207,17210,96204,66210,73210,73582 900
11 déc. 2023205,00208,28204,74206,50206,50458 100
08 déc. 2023202,39204,95201,49204,46204,46507 700
07 déc. 2023200,30203,60200,08202,77202,77433 800
06 déc. 2023200,51202,76199,55200,68200,68298 100
05 déc. 2023199,28199,28196,00198,34198,34330 100
04 déc. 2023199,98202,69199,57200,61200,61400 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...