NYSE · CRL · stock
Charles River Laboratories International, INC. (CRL) stock price history
Every NYSE trading session of Charles River Laboratories International, INC. from Jun 23, 2000 to Sep 28, 2026: 6,604 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRL adjusted close, 2000 to 2026
- $458.30
- All time high, 2021
- $303.31
- 52 week high, $145.47 low
- 6,604
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CRL key facts
- Charles River Laboratories International, INC. (CRL) closed at $294.59 on Sep 28, 2026 on NYSE.
- CRL's all time high close is $458.30, set on Sep 24, 2021; its all time low close is $18.00 on Mar 12, 2001.
- CRL's 52 week range is $145.47 to $303.31.
- CRL returned +98.3% over the year to Sep 28, 2026 and -29.5% over five years.
- Over ten years CRL returned +253%, +13.4% a year compounded.
- CRL's deepest drawdown was -78.2% from Sep 24, 2021 to Apr 11, 2025.
- DataCedar holds 6,604 daily sessions of CRL history from Jun 23, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CRL price chart, 2000 to 2026
CRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +36.5% |
| 6 months | +85.1% |
| Year to date | +45.9% |
| 1 year | +98.3% |
| 3 years | +50.8% |
| 5 years | -29.5% |
| 10 years | +252.6% |
| Since Jun 23, 2000 | +1,239% |
| Compound annual growth, 26.3 years | +10.4% |
CRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $458.30 on Sep 24, 2021
- All time low close
- $18.00 on Mar 12, 2001
- 52 week high
- $303.31 on Aug 27, 2026
- 52 week low
- $145.47 on Sep 29, 2025
- Deepest drawdown
- -78.2% from Sep 24, 2021 to Apr 11, 2025, not yet recovered
- Best single session
- +18.7% on May 7, 2025
- Worst single session
- -28.1% on Apr 10, 2025
- Volatility, 1 year annualised
- 45.6%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 13.4×
- Best calendar year
- 2020, +64%
- Worst calendar year
- 2008, -60%
CRL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 23, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $200.13 | $303.31 | $146.20 | $294.59 | +47.7% | 172.3M | 185 |
| 2025 | $186.92 | $205.00 | $91.86 | $199.48 | +8.1% | 285.3M | 250 |
| 2024 | $234.56 | $275.00 | $176.48 | $184.60 | -21.9% | 154.8M | 252 |
| 2023 | $220.32 | $262.00 | $161.65 | $236.40 | +8.5% | 129.7M | 250 |
| 2022 | $376.61 | $376.78 | $181.36 | $217.90 | -42.2% | 142.3M | 251 |
| 2021 | $251.81 | $460.21 | $243.37 | $376.78 | +50.8% | 102.4M | 252 |
| 2020 | $154.27 | $257.88 | $95.58 | $249.86 | +63.6% | 95.6M | 253 |
| 2019 | $111.07 | $153.39 | $103.00 | $152.76 | +35.0% | 88.2M | 252 |
| 2018 | $109.81 | $139.72 | $96.70 | $113.18 | +3.4% | 95.1M | 251 |
| 2017 | $76.70 | $119.05 | $75.25 | $109.45 | +43.7% | 93.6M | 251 |
| 2016 | $79.27 | $89.18 | $65.70 | $76.19 | -5.2% | 119.6M | 252 |
| 2015 | $63.86 | $84.69 | $59.99 | $80.39 | +26.3% | 113.2M | 252 |
| 2014 | $52.57 | $66.11 | $49.60 | $63.64 | +20.0% | 121.3M | 252 |
| 2013 | $38.41 | $53.81 | $37.38 | $53.04 | +41.6% | 110.3M | 252 |
| 2012 | $27.86 | $41.64 | $27.02 | $37.47 | +37.1% | 117.5M | 250 |
| 2011 | $35.63 | $42.84 | $25.52 | $27.33 | -23.1% | 215.6M | 252 |
| 2010 | $33.74 | $41.65 | $28.00 | $35.54 | +5.5% | 299.1M | 252 |
| 2009 | $26.31 | $40.14 | $23.03 | $33.69 | +28.6% | 231.7M | 252 |
| 2008 | $66.26 | $69.19 | $19.92 | $26.20 | -60.2% | 220.2M | 253 |
| 2007 | $43.47 | $68.00 | $42.71 | $65.80 | +52.1% | 137.4M | 251 |
| 2006 | $42.58 | $51.50 | $33.73 | $43.25 | +2.1% | 152.3M | 251 |
| 2005 | $45.90 | $53.09 | $40.50 | $42.37 | -7.9% | 145.3M | 252 |
| 2004 | $34.28 | $49.05 | $33.56 | $46.01 | +34.0% | 129.7M | 252 |
| 2003 | $38.60 | $38.80 | $24.33 | $34.33 | -10.8% | 138.2M | 252 |
| 2002 | $33.65 | $41.35 | $27.41 | $38.48 | +14.9% | 112.2M | 252 |
| 2001 | $27.31 | $39.15 | $17.70 | $33.48 | +22.3% | 61.7M | 248 |
| 2000 | $19.50 | $34.00 | $17.19 | $27.38 | n/a | 27.9M | 132 |
CRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $294.59 | +2.2% |
| August 2026 | $288.24 | +24.0% |
| July 2026 | $232.51 | +2.5% |
| June 2026 | $226.79 | +25.5% |
| May 2026 | $180.71 | +8.2% |
| April 2026 | $166.97 | -3.2% |
| March 2026 | $172.50 | -3.4% |
| February 2026 | $178.49 | -15.2% |
| January 2026 | $210.48 | +5.5% |
| December 2025 | $199.48 | +12.0% |
| November 2025 | $178.14 | -1.1% |
| October 2025 | $180.07 | +15.1% |
About the CRL data
Daily bars. 6,604 sessions from Jun 23, 2000 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CRL share price history
