Symbol
CRL (common)
Week of August 10, 2026
Date Requested 8/10/26
Open Price
$265.65
Closing Price
$277.00
Day's High
$277.07
Day's Low
$265.49
Volume
1,025,376
Split Adjustment Factor
1:1
Date Requested 8/11/26
Open Price
$274.86
Closing Price
$282.00
Day's High
$282.39
Day's Low
$271.83
Volume
1,180,227
Split Adjustment Factor
1:1
Date Requested 8/12/26
Open Price
$282.92
Closing Price
$284.37
Day's High
$288.02
Day's Low
$280.00
Volume
1,166,501
Split Adjustment Factor
1:1
Date Requested 8/13/26
Open Price
$286.30
Closing Price
$281.27
Day's High
$287.79
Day's Low
$278.84
Volume
1,054,964
Split Adjustment Factor
1:1
Date Requested 8/14/26
Open Price
$280.06
Closing Price
$280.05
Day's High
$283.20
Day's Low
$276.66
Volume
750,359
Split Adjustment Factor
1:1
NOTE: The Closing Price, Day's High, Day's Low, and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown. The Split Adjustment Factor is a cumulative factor which encapsulates all splits since the date shown. The closing price is not necessarily indicative of future price performance.
Minimum 15 minutes delayed. Source: LSEG