Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	CRL	231.31	232.18	225.58	229.00	-3.10	512,341	8,967	224.57	257.15
2024-04-29	Z	CRL	230.88	233.28	230.305	232.10	3.24	323,060	7,188	231.02	232.92
2024-04-26	Z	CRL	227.39	230.86	227.39	229.03	1.23	322,125	7,334	228.23	230.12
2024-04-25	Z	CRL	237.31	237.31	225.965	227.81	-11.74	762,872	12,413	225.00	282.20
2024-04-24	Z	CRL	239.28	244.56	237.44	239.43	-0.717	705,117	9,837	233.41	282.20
2024-04-23	Z	CRL	237.83	242.91	236.22	240.13	7.56	611,881	10,782	235.42	282.20
2024-04-22	Z	CRL	228.95	232.665	225.79	232.56	5.82	544,691	7,640	229.11	282.20
2024-04-19	Z	CRL	227.14	230.34	225.6468	226.78	-0.84	409,087	6,958	173.76	227.50
2024-04-18	Z	CRL	228.02	233.72	223.49	227.55	-2.52	710,218	9,615	223.40	259.98
2024-04-17	Z	CRL	234.40	234.40	229.85	230.09	-2.35	499,836	7,310	229.31	230.97
2024-04-16	Z	CRL	235.92	235.92	231.395	232.34	-3.57	336,008	6,799	232.01	233.90
2024-04-15	Z	CRL	244.41	244.41	234.17	235.87	-5.47	462,301	8,007	178.33	236.85
2024-04-12	Z	CRL	244.07	246.567	239.66	241.34	-5.165	389,716	7,366	240.08	241.99
2024-04-11	Z	CRL	249.30	250.72	246.24	246.42	-1.10	320,904	7,295	173.76	247.46
2024-04-10	Z	CRL	250.17	251.31	246.38	247.49	-9.61	486,723	9,409	246.14	248.07
2024-04-09	Z	CRL	257.28	258.56	256.04	257.15	2.13	328,437	5,648	256.32	280.39
2024-04-08	Z	CRL	253.94	257.52	253.01	254.92	1.80	442,618	7,413	254.03	255.99
2024-04-05	Z	CRL	251.28	256.125	249.355	253.10	2.515	529,945	8,651	249.61	283.69
2024-04-04	Z	CRL	261.95	264.705	250.13	250.66	-8.63	687,280	12,270	249.94	251.88
2024-04-03	Z	CRL	261.10	261.55	258.17	259.31	-2.28	606,359	7,116	254.92	287.63
2024-04-02	Z	CRL	267.24	267.83	258.88	261.82	-7.07	553,639	9,300	257.90	303.94
2024-04-01	Z	CRL	271.12	273.315	267.83	268.73	-2.10	337,499	6,769	263.36	274.10
2024-03-29	Z	CRL	269.59	272.19	267.23	270.95	1.32	0	0	270.02	272.02
2024-03-28	Z	CRL	269.59	272.19	267.23	270.95	1.32	497,507	6,432	270.02	272.02
2024-03-27	Z	CRL	268.79	269.95	266.06	269.37	3.94	288,859	5,208	263.98	293.03
2024-03-26	Z	CRL	265.64	267.29	263.35	265.44	-0.01	314,809	5,921	262.64	293.03
2024-03-25	Z	CRL	273.57	273.57	265.16	265.61	-7.08	381,048	6,756	260.37	293.03
2024-03-22	Z	CRL	273.69	274.765	268.23	272.57	-0.93	377,604	7,496	173.76	273.47
2024-03-21	Z	CRL	270.00	274.62	269.955	273.43	5.46	440,854	8,388	272.73	274.73
2024-03-20	Z	CRL	266.33	269.00	262.6158	268.17	1.73	379,817	6,899	268.18	269.00
2024-03-19	Z	CRL	261.37	266.61	261.37	266.51	4.38	551,671	8,098	262.63	303.94
2024-03-18	Z	CRL	260.91	266.00	258.88	262.13	3.04	379,817	5,826	230.00	265.55
2024-03-15	Z	CRL	255.60	261.58	255.04	258.97	-1.40	835,185	8,589	221.61	259.95
2024-03-14	Z	CRL	261.18	264.86	256.83	260.50	-0.66	404,573	7,227	259.08	259.43
2024-03-13	Z	CRL	265.17	267.20	259.36	261.18	-2.95	577,573	9,412	260.64	262.36
2024-03-12	Z	CRL	262.79	268.215	261.17	264.12	1.15	503,372	7,888	263.84	264.92
2024-03-11	Z	CRL	266.98	267.60	262.25	263.09	-4.02	474,481	7,199	250.00	292.95
2024-03-08	Z	CRL	271.31	275.00	265.41	266.97	-3.34	532,272	8,785	266.10	267.84
2024-03-07	Z	CRL	266.80	271.54	264.515	270.27	6.90	368,425	7,257	260.50	272.00
2024-03-06	Z	CRL	262.97	269.10	262.97	263.44	2.16	522,528	8,704	262.07	286.36
2024-03-05	Z	CRL	256.27	262.12	256.11	261.27	3.01	499,856	7,703	188.00	286.95
2024-03-04	Z	CRL	262.72	264.81	258.79	258.92	-5.46	400,250	7,056	250.00	264.16
2024-03-01	Z	CRL	252.98	265.795	250.73	264.54	10.35	834,558	11,531	264.38	303.94
2024-02-29	Z	CRL	257.77	259.69	252.90	254.19	-2.53	647,140	7,698	250.18	281.14
2024-02-28	Z	CRL	252.19	260.04	251.725	256.73	3.83	745,194	10,013	235.00	260.50
2024-02-27	Z	CRL	250.55	253.60	249.04	252.95	3.44	483,207	7,276	252.43	256.46
2024-02-26	Z	CRL	246.17	250.98	245.55	249.56	1.87	573,123	7,447	227.76	250.31
2024-02-23	Z	CRL	247.83	250.185	247.02	247.71	0.995	364,818	7,144	235.00	275.22
2024-02-22	Z	CRL	242.12	251.99	242.12	246.90	5.87	897,851	12,429	245.30	274.08
2024-02-21	Z	CRL	236.43	241.28	235.28	241.10	2.05	378,905	5,658	213.61	268.36
2024-02-20	Z	CRL	242.86	243.94	235.75	238.94	-6.00	788,848	10,758	211.36	267.61
2024-02-19	Z	CRL	244.21	248.67	243.13	244.96	-0.525	0	0	214.80	274.08
2024-02-16	Z	CRL	244.21	248.67	243.13	244.96	-0.525	593,483	8,418	214.80	274.08
2024-02-15	Z	CRL	242.08	245.97	236.39	245.40	0.33	1,035,081	14,016	210.34	274.08
2024-02-14	Z	CRL	226.85	245.41	225.00	245.12	24.97	1,655,314	19,421	214.62	274.08
2024-02-13	Z	CRL	220.85	224.865	216.50	220.24	-5.55	910,938	10,796	206.89	246.22
2024-02-12	Z	CRL	221.35	227.67	220.0304	225.78	3.52	663,653	9,742	224.67	226.24
2024-02-09	Z	CRL	219.00	224.61	217.13	222.22	3.35	527,682	7,669	202.40	222.90
2024-02-08	Z	CRL	216.54	220.59	216.44	218.77	0.16	474,136	6,511	199.32	219.52
2024-02-07	Z	CRL	220.81	220.81	217.89	218.58	-1.93	300,406	5,552	193.88	240.98
2024-02-06	Z	CRL	217.58	221.18	217.36	220.50	2.82	324,856	5,158	217.66	247.49
2024-02-05	Z	CRL	216.77	219.8227	215.40	217.59	-0.58	311,191	5,647	173.76	247.49
2024-02-02	Z	CRL	217.23	219.63	215.06	218.17	-1.30	426,019	7,346	217.11	276.50
2024-02-01	Z	CRL	216.21	220.325	212.52	219.54	2.971	390,894	7,706	206.89	247.49
2024-01-31	Z	CRL	224.22	224.22	215.755	216.28	-7.73	706,103	9,001	193.05	242.38