Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
CRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 18.08 | -0.26 | -1.42% | 18.40 | 18.68 | 18.02 | 61,819 |
| Apr 19 2024 | 18.34 | -0.18 | -0.97% | 18.52 | 18.54 | 18.02 | 99,632 |
| Apr 18 2024 | 18.52 | -0.06 | -0.32% | 18.60 | 18.60 | 18.20 | 98,046 |
| Apr 17 2024 | 18.58 | -0.26 | -1.38% | 18.50 | 18.90 | 18.50 | 82,372 |
| Apr 16 2024 | 18.84 | -0.38 | -1.98% | 19.08 | 19.08 | 18.68 | 66,360 |
| Apr 15 2024 | 19.22 | -0.06 | -0.31% | 19.30 | 19.36 | 19.12 | 59,185 |
| Apr 12 2024 | 19.28 | -0.46 | -2.33% | 19.96 | 20.00 | 19.20 | 43,098 |
| Apr 11 2024 | 19.74 | -0.36 | -1.79% | 19.82 | 20.05 | 19.64 | 28,417 |
| Apr 10 2024 | 20.10 | 0.22 | 1.11% | 19.94 | 20.10 | 19.60 | 36,207 |
| Apr 09 2024 | 19.88 | -0.17 | -0.85% | 20.05 | 20.15 | 19.80 | 33,471 |
| Apr 08 2024 | 20.05 | 0.00 | 0.00% | 19.80 | 20.05 | 19.80 | 50,682 |
| Apr 05 2024 | 20.05 | -0.25 | -1.23% | 20.20 | 20.20 | 19.80 | 37,455 |
| Apr 04 2024 | 20.30 | -0.50 | -2.40% | 21.00 | 21.00 | 20.15 | 54,080 |
| Apr 03 2024 | 20.80 | 0.35 | 1.71% | 20.80 | 21.00 | 20.40 | 46,452 |
| Apr 02 2024 | 20.45 | 0.00 | 0.00% | 20.30 | 20.70 | 20.25 | 44,605 |
| Mar 28 2024 | 20.45 | -0.55 | -2.62% | 21.00 | 21.00 | 20.25 | 101,280 |
| Mar 27 2024 | 21.00 | 0.40 | 1.94% | 20.45 | 21.00 | 20.45 | 53,759 |
| Mar 26 2024 | 20.60 | -0.10 | -0.48% | 20.45 | 20.65 | 20.40 | 57,310 |
| Mar 25 2024 | 20.70 | 0.80 | 4.02% | 20.15 | 20.70 | 19.92 | 77,873 |
| Mar 22 2024 | 19.90 | -0.40 | -1.97% | 19.86 | 20.20 | 19.84 | 38,147 |
| Mar 21 2024 | 20.30 | 0.72 | 3.68% | 19.46 | 20.35 | 19.40 | 74,930 |
| Mar 20 2024 | 19.58 | 0.10 | 0.51% | 19.46 | 19.66 | 19.26 | 57,045 |
| Mar 19 2024 | 19.48 | -0.02 | -0.10% | 19.30 | 19.56 | 19.20 | 45,259 |
| Mar 18 2024 | 19.50 | -0.24 | -1.22% | 19.58 | 19.80 | 19.42 | 53,735 |
| Mar 15 2024 | 19.74 | 0.36 | 1.86% | 19.18 | 19.74 | 19.08 | 77,237 |
| Mar 14 2024 | 19.38 | -0.04 | -0.21% | 19.18 | 19.70 | 19.16 | 119,630 |
| Mar 13 2024 | 19.42 | -0.32 | -1.62% | 19.68 | 19.72 | 19.16 | 61,932 |
| Mar 12 2024 | 19.74 | -0.31 | -1.55% | 19.76 | 19.80 | 19.50 | 86,159 |
| Mar 11 2024 | 20.05 | 0.00 | 0.00% | 19.82 | 20.10 | 19.80 | 48,311 |
| Mar 08 2024 | 20.05 | -0.15 | -0.74% | 20.50 | 20.50 | 19.92 | 140,532 |
| Mar 07 2024 | 20.20 | -1.70 | -7.76% | 21.80 | 21.80 | 18.82 | 301,159 |
| Mar 06 2024 | 21.90 | 0.35 | 1.62% | 21.50 | 22.00 | 21.35 | 52,249 |
| Mar 05 2024 | 21.55 | -0.30 | -1.37% | 21.85 | 21.95 | 21.50 | 42,275 |
| Mar 04 2024 | 21.85 | 0.20 | 0.92% | 21.85 | 22.00 | 21.70 | 46,047 |
| Mar 01 2024 | 21.65 | 0.15 | 0.70% | 21.40 | 21.75 | 21.25 | 56,874 |
| Feb 29 2024 | 21.50 | -0.10 | -0.46% | 21.90 | 22.15 | 21.40 | 192,758 |
| Feb 28 2024 | 21.60 | -0.35 | -1.59% | 21.85 | 21.85 | 21.30 | 40,203 |
| Feb 27 2024 | 21.95 | -0.15 | -0.68% | 22.00 | 22.10 | 21.85 | 54,384 |
| Feb 26 2024 | 22.10 | -0.25 | -1.12% | 22.15 | 22.40 | 22.10 | 54,341 |
| Feb 23 2024 | 22.35 | 0.05 | 0.22% | 22.15 | 22.35 | 22.05 | 52,275 |
| Feb 22 2024 | 22.30 | 0.10 | 0.45% | 22.65 | 22.70 | 22.20 | 72,050 |
| Feb 21 2024 | 22.20 | -0.15 | -0.67% | 22.30 | 22.70 | 22.20 | 32,703 |
| Feb 20 2024 | 22.35 | -0.30 | -1.32% | 22.60 | 22.60 | 22.20 | 28,545 |
| Feb 19 2024 | 22.65 | -0.10 | -0.44% | 22.75 | 22.75 | 22.50 | 27,542 |
| Feb 16 2024 | 22.75 | 0.30 | 1.34% | 22.50 | 22.95 | 22.35 | 38,928 |
| Feb 15 2024 | 22.45 | 0.00 | 0.00% | 22.50 | 22.90 | 22.40 | 21,948 |
| Feb 14 2024 | 22.45 | 0.05 | 0.22% | 22.40 | 22.65 | 22.30 | 18,969 |
| Feb 13 2024 | 22.40 | -0.25 | -1.10% | 22.50 | 22.65 | 22.00 | 34,680 |
| Feb 12 2024 | 22.65 | -0.15 | -0.66% | 22.50 | 22.90 | 22.35 | 34,573 |
| Feb 09 2024 | 22.80 | -0.15 | -0.65% | 22.85 | 23.00 | 22.65 | 25,359 |
| Feb 08 2024 | 22.95 | 0.20 | 0.88% | 22.95 | 23.30 | 22.70 | 31,822 |
| Feb 07 2024 | 22.75 | 0.70 | 3.17% | 22.15 | 22.80 | 22.10 | 67,943 |
| Feb 06 2024 | 22.05 | -0.20 | -0.90% | 22.30 | 22.40 | 21.70 | 74,371 |
| Feb 05 2024 | 22.25 | -0.30 | -1.33% | 22.10 | 22.65 | 22.10 | 34,966 |
| Feb 02 2024 | 22.55 | -0.15 | -0.66% | 22.90 | 22.95 | 22.30 | 36,944 |
| Feb 01 2024 | 22.70 | 0.70 | 3.18% | 22.30 | 22.95 | 22.20 | 46,544 |
| Jan 31 2024 | 22.00 | -0.70 | -3.08% | 22.85 | 23.10 | 22.00 | 50,454 |
| Jan 30 2024 | 22.70 | -0.40 | -1.73% | 23.25 | 23.30 | 22.65 | 15,385 |
| Jan 29 2024 | 23.10 | 0.45 | 1.99% | 22.35 | 23.20 | 22.35 | 32,776 |
| Jan 26 2024 | 22.65 | 0.15 | 0.67% | 22.20 | 22.70 | 22.15 | 38,190 |
| Jan 25 2024 | 22.50 | -0.05 | -0.22% | 22.80 | 22.80 | 22.30 | 48,794 |
| Jan 24 2024 | 22.55 | 0.30 | 1.35% | 22.55 | 22.80 | 22.15 | 49,306 |
