Charles River Laboratories International, Inc. (CRL) stock
CRLNYSEServices-Commercial Physical & Biological ResearchFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 7/30346% above fair value
$359.41−16.69 (-4.44%)
Close on Oct 30, 2026Market cap $17.16BP/E –Yield –
Price history
Charles River Laboratories International share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$359.41
-4.44% on the day
52-week range
$146.20 – $379.63
-5.3% from the high
Change over 52 weeks
+100.7%
From $179.11 on Oct 30, 2025
Average volume
996,214
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $291.86 | $379.63 | $284.61 | $359.41 | +21.83% | 25,474,281 |
| Sep 2026 | $289.26 | $298.98 | $267.27 | $295.01 | +2.35% | 19,898,674 |
| Aug 2026 | $233.29 | $303.31 | $228.01 | $288.24 | +23.97% | 20,677,559 |
| Jul 2026 | $225.62 | $242.73 | $213.40 | $232.51 | +2.52% | 18,473,819 |
| Jun 2026 | $180.28 | $228.09 | $169.46 | $226.79 | +25.50% | 17,823,988 |
| May 2026 | $167.66 | $194.57 | $146.20 | $180.71 | +8.23% | 20,134,108 |
| Apr 2026 | $173.77 | $190.14 | $161.53 | $166.97 | -3.21% | 16,701,733 |
| Mar 2026 | $175.29 | $182.65 | $149.64 | $172.50 | -3.36% | 19,765,693 |
| Feb 2026 | $208.86 | $218.69 | $146.33 | $178.49 | -15.20% | 26,475,868 |
| Jan 2026 | $200.13 | $228.88 | $194.93 | $210.48 | +5.51% | 13,817,525 |
| Dec 2025 | $177.32 | $205.00 | $172.95 | $199.48 | +11.98% | 14,855,540 |
| Nov 2025 | $178.46 | $180.19 | $156.72 | $178.14 | -1.07% | 21,457,973 |
| Oct 2025 | $156.06 | $199.66 | $156.06 | $180.07 | +15.09% | 23,970,688 |
| Sep 2025 | $160.95 | $167.50 | $144.26 | $156.46 | -4.19% | 19,021,140 |
| Aug 2025 | $166.57 | $168.61 | $145.99 | $163.31 | -3.73% | 19,947,678 |
| Jul 2025 | $151.00 | $184.17 | $146.26 | $169.64 | +11.80% | 17,555,912 |
| Jun 2025 | $134.80 | $154.43 | $132.58 | $151.73 | +11.87% | 17,317,141 |
| May 2025 | $119.38 | $147.64 | $113.89 | $135.63 | +14.34% | 28,355,328 |
| Apr 2025 | $150.81 | $151.37 | $91.86 | $118.62 | -21.19% | 53,173,819 |
| Mar 2025 | $165.89 | $181.44 | $146.64 | $150.52 | -8.95% | 23,351,482 |
| Feb 2025 | $161.80 | $172.45 | $150.79 | $165.31 | +0.33% | 28,229,917 |
| Jan 2025 | $186.92 | $193.56 | $159.65 | $164.76 | -10.75% | 18,869,029 |
| Dec 2024 | $200.00 | $203.01 | $180.21 | $184.60 | -7.26% | 11,380,934 |
| Nov 2024 | $180.40 | $230.02 | $179.46 | $199.06 | +11.47% | 15,898,192 |
| Oct 2024 | $194.88 | $200.52 | $176.48 | $178.58 | -9.34% | 15,751,373 |
| Sep 2024 | $195.24 | $213.61 | $186.21 | $196.97 | -0.39% | 13,444,344 |
| Aug 2024 | $244.60 | $254.15 | $191.37 | $197.75 | -18.99% | 19,576,012 |
| Jul 2024 | $207.47 | $249.95 | $197.50 | $244.10 | +18.16% | 11,351,679 |
| Jun 2024 | $209.65 | $222.77 | $203.60 | $206.58 | -0.89% | 9,491,497 |
| May 2024 | $229.80 | $238.91 | $206.39 | $208.44 | -8.98% | 12,467,305 |
| Apr 2024 | $271.12 | $273.32 | $223.49 | $229.00 | -15.48% | 10,882,674 |
| Mar 2024 | $254.19 | $275.00 | $250.73 | $270.95 | +6.59% | 9,565,060 |
| Feb 2024 | $216.21 | $260.04 | $212.52 | $254.19 | +17.53% | 12,492,868 |
| Jan 2024 | $234.56 | $237.21 | $201.01 | $216.28 | -8.51% | 12,547,004 |
| Dec 2023 | $196.37 | $239.84 | $195.76 | $236.40 | +19.95% | 8,965,240 |
| Nov 2023 | $167.78 | $199.05 | $161.65 | $197.08 | +17.06% | 12,197,274 |
| Oct 2023 | $195.42 | $197.67 | $164.42 | $168.36 | -14.09% | 10,746,033 |
| Sep 2023 | $209.35 | $213.04 | $191.10 | $195.98 | -5.24% | 10,688,098 |
| Aug 2023 | $208.00 | $218.83 | $196.85 | $206.82 | -1.30% | 10,600,633 |
| Jul 2023 | $209.79 | $215.43 | $197.55 | $209.54 | -0.34% | 7,901,074 |
| Jun 2023 | $194.00 | $212.91 | $190.43 | $210.25 | +8.72% | 10,062,676 |
| May 2023 | $190.27 | $205.29 | $185.59 | $193.38 | +1.71% | 12,715,289 |
| Apr 2023 | $201.12 | $210.05 | $181.22 | $190.12 | -5.80% | 10,234,966 |
| Mar 2023 | $218.65 | $233.91 | $188.85 | $201.82 | -7.99% | 13,117,880 |
| Feb 2023 | $243.21 | $262.00 | $207.01 | $219.34 | -9.83% | 12,862,644 |
| Jan 2023 | $220.32 | $254.05 | $215.11 | $243.25 | +11.63% | 9,610,388 |
| Dec 2022 | $231.49 | $234.47 | $197.03 | $217.90 | -4.67% | 13,964,079 |
| Nov 2022 | $216.99 | $252.40 | $203.43 | $228.57 | +7.69% | 14,642,314 |
| Oct 2022 | $197.89 | $224.01 | $189.76 | $212.25 | +7.85% | 10,676,381 |
| Sep 2022 | $203.64 | $224.69 | $181.36 | $196.80 | -4.12% | 13,425,023 |
| Aug 2022 | $247.32 | $250.82 | $200.90 | $205.25 | -18.08% | 14,344,996 |
| Jul 2022 | $214.87 | $250.69 | $203.72 | $250.54 | +17.09% | 8,206,277 |
| Jun 2022 | $235.21 | $248.02 | $203.37 | $213.97 | -8.59% | 10,628,247 |
| May 2022 | $239.76 | $265.00 | $217.20 | $234.08 | -3.08% | 12,224,909 |
| Apr 2022 | $286.12 | $308.15 | $230.62 | $241.51 | -14.95% | 11,420,426 |
| Mar 2022 | $288.83 | $297.49 | $251.30 | $283.97 | -2.47% | 11,950,642 |
| Feb 2022 | $331.99 | $349.84 | $276.33 | $291.16 | -11.71% | 11,072,066 |
| Jan 2022 | $376.61 | $376.78 | $307.35 | $329.76 | -12.48% | 9,772,489 |
| Dec 2021 | $365.71 | $379.65 | $347.74 | $376.78 | +2.98% | 6,838,814 |
| Nov 2021 | $447.63 | $448.20 | $360.95 | $365.87 | -18.46% | 9,636,268 |
| Oct 2021 | $412.61 | $449.34 | $397.00 | $448.68 | +8.73% | 6,574,817 |
| Sep 2021 | $442.98 | $460.21 | $412.26 | $412.67 | -7.03% | 8,948,687 |
| Aug 2021 | $408.71 | $447.08 | $396.99 | $443.86 | +9.08% | 5,622,456 |
| Jul 2021 | $369.62 | $410.15 | $368.43 | $406.92 | +10.00% | 5,458,789 |
| Jun 2021 | $338.79 | $372.51 | $324.94 | $369.92 | +9.45% | 8,783,840 |
| May 2021 | $337.12 | $349.13 | $313.10 | $337.99 | +1.67% | 24,507,870 |
| Apr 2021 | $292.01 | $337.48 | $290.31 | $332.45 | +14.71% | 6,502,898 |
| Mar 2021 | $290.00 | $296.50 | $259.02 | $289.83 | +1.29% | 6,508,531 |
| Feb 2021 | $262.11 | $303.79 | $260.11 | $286.14 | +10.46% | 7,007,586 |
| Jan 2021 | $251.81 | $284.60 | $243.37 | $259.05 | +3.68% | 5,922,221 |
| Dec 2020 | $236.65 | $254.94 | $232.82 | $249.86 | +6.54% | 5,923,449 |
| Nov 2020 | $230.56 | $257.88 | $224.06 | $234.52 | +3.00% | 6,234,840 |
| Oct 2020 | $228.02 | $250.29 | $219.79 | $227.70 | +0.55% | 7,599,726 |
| Sep 2020 | $219.40 | $228.86 | $197.33 | $226.45 | +3.43% | 7,110,773 |
| Aug 2020 | $201.80 | $221.97 | $201.00 | $218.95 | +10.03% | 6,683,322 |
| Jul 2020 | $177.70 | $203.26 | $174.82 | $198.99 | +14.13% | 7,539,638 |
| Jun 2020 | $179.00 | $189.85 | $165.76 | $174.35 | -2.96% | 9,391,975 |
| May 2020 | $141.51 | $179.98 | $136.00 | $179.66 | +24.19% | 7,556,295 |
| Apr 2020 | $121.01 | $147.47 | $116.42 | $144.67 | +14.63% | 8,157,240 |
| Mar 2020 | $156.79 | $168.24 | $95.58 | $126.21 | -18.87% | 13,865,650 |
| Feb 2020 | $155.68 | $179.38 | $152.55 | $155.57 | +0.64% | 8,806,340 |
| Jan 2020 | $154.27 | $161.39 | $150.73 | $154.58 | +1.19% | 6,748,175 |
| Dec 2019 | $146.41 | $153.39 | $142.76 | $152.76 | +5.17% | 6,049,627 |
| Nov 2019 | $131.22 | $147.54 | $126.06 | $145.25 | +11.75% | 6,624,178 |
| Oct 2019 | $133.20 | $136.29 | $123.61 | $129.98 | -1.81% | 7,531,531 |
| Sep 2019 | $130.18 | $140.10 | $126.49 | $132.37 | +0.89% | 7,200,628 |
| Aug 2019 | $135.70 | $138.02 | $124.62 | $131.20 | -2.48% | 6,383,112 |
| Jul 2019 | $143.66 | $144.39 | $132.11 | $134.54 | -5.19% | 6,466,625 |
| Jun 2019 | $125.75 | $142.93 | $123.17 | $141.90 | +13.11% | 7,690,056 |
| May 2019 | $141.34 | $142.73 | $123.91 | $125.45 | -10.69% | 7,687,710 |
| Apr 2019 | $146.80 | $149.07 | $131.27 | $140.47 | -3.29% | 8,818,432 |
| Mar 2019 | $143.00 | $147.72 | $136.11 | $145.25 | +2.17% | 6,481,571 |
| Feb 2019 | $123.69 | $146.31 | $122.97 | $142.17 | +15.41% | 7,867,652 |
| Jan 2019 | $111.07 | $123.81 | $103.00 | $123.19 | +8.84% | 7,984,714 |
| Dec 2018 | $137.36 | $139.72 | $104.68 | $113.18 | -16.07% | 7,573,320 |
| Nov 2018 | $122.03 | $138.89 | $119.39 | $134.85 | +10.70% | 7,938,243 |
| Oct 2018 | $135.29 | $135.88 | $112.98 | $121.82 | -9.45% | 7,824,773 |
| Sep 2018 | $123.48 | $135.90 | $123.16 | $134.54 | +8.93% | 6,477,549 |
| Aug 2018 | $124.00 | $130.66 | $117.92 | $123.51 | -0.64% | 9,284,148 |
| Jul 2018 | $111.42 | $127.88 | $110.40 | $124.30 | +10.73% | 6,260,929 |
| Jun 2018 | $108.16 | $118.53 | $107.20 | $112.26 | +4.41% | 6,191,809 |
| May 2018 | $103.81 | $108.56 | $102.96 | $107.52 | +3.20% | 7,164,263 |
| Apr 2018 | $106.33 | $109.24 | $101.58 | $104.19 | -2.39% | 5,137,997 |
| Mar 2018 | $106.59 | $115.65 | $102.76 | $106.74 | +0.12% | 8,128,308 |
| Feb 2018 | $105.59 | $112.60 | $96.70 | $106.61 | +1.11% | 10,109,144 |
| Jan 2018 | $109.81 | $112.47 | $104.00 | $105.44 | -3.66% | 7,636,363 |
| Dec 2017 | $104.20 | $110.71 | $101.29 | $109.45 | +5.04% | 5,862,782 |
| Nov 2017 | $116.59 | $119.05 | $99.12 | $104.20 | -10.40% | 10,148,168 |
| Oct 2017 | $108.05 | $118.66 | $107.99 | $116.29 | +7.66% | 7,035,850 |
| Sep 2017 | $108.93 | $109.59 | $104.30 | $108.02 | -0.72% | 7,764,819 |
| Aug 2017 | $98.84 | $108.85 | $94.15 | $108.80 | +10.79% | 8,673,987 |
| Jul 2017 | $101.61 | $102.10 | $96.08 | $98.20 | -2.92% | 5,204,226 |
| Jun 2017 | $92.53 | $102.32 | $92.28 | $101.15 | +9.89% | 7,233,697 |
| May 2017 | $89.99 | $93.08 | $86.97 | $92.05 | +2.62% | 9,046,999 |
| Apr 2017 | $89.81 | $90.59 | $86.44 | $89.70 | -0.28% | 5,974,481 |
| Mar 2017 | $87.64 | $91.57 | $86.25 | $89.95 | +3.43% | 8,809,980 |
| Feb 2017 | $80.78 | $89.73 | $80.21 | $86.97 | +7.64% | 8,126,599 |
| Jan 2017 | $76.70 | $82.89 | $75.25 | $80.80 | +6.05% | 9,165,133 |
| Dec 2016 | $71.36 | $77.30 | $69.51 | $76.19 | +7.16% | 8,849,371 |
| Nov 2016 | $75.94 | $77.26 | $67.20 | $71.10 | -6.30% | 15,611,146 |
| Oct 2016 | $82.94 | $84.53 | $75.63 | $75.88 | -8.95% | 6,392,145 |
| Sep 2016 | $83.30 | $84.70 | $78.15 | $83.34 | +0.16% | 7,903,500 |
| Aug 2016 | $87.90 | $89.18 | $81.48 | $83.21 | -5.37% | 8,153,500 |
| Jul 2016 | $82.59 | $88.56 | $81.82 | $87.93 | +6.66% | 5,600,500 |
| Jun 2016 | $85.79 | $87.95 | $75.54 | $82.44 | -4.06% | 8,328,800 |
| May 2016 | $79.64 | $86.54 | $76.54 | $85.93 | +8.40% | 9,760,400 |
| Apr 2016 | $75.40 | $82.40 | $74.19 | $79.27 | +4.39% | 10,157,100 |
| Mar 2016 | $73.77 | $76.70 | $69.41 | $75.94 | +3.42% | 9,473,800 |
| Feb 2016 | $73.97 | $75.63 | $65.70 | $73.43 | -1.08% | 13,385,000 |
| Jan 2016 | $79.27 | $80.84 | $71.95 | $74.23 | -7.66% | 15,875,400 |
| Dec 2015 | $76.88 | $81.61 | $74.03 | $80.39 | +4.99% | 7,882,900 |
| Nov 2015 | $65.59 | $78.44 | $65.05 | $76.57 | +17.37% | 8,505,600 |
| Oct 2015 | $63.49 | $68.04 | $59.99 | $65.24 | +2.71% | 11,602,200 |
| Sep 2015 | $67.98 | $74.39 | $61.23 | $63.52 | -7.80% | 7,770,200 |
| Aug 2015 | $77.65 | $78.22 | $64.16 | $68.89 | -11.25% | 8,533,600 |
| Jul 2015 | $71.10 | $78.50 | $66.30 | $77.62 | +10.35% | 12,475,700 |
| Jun 2015 | $72.49 | $74.97 | $70.12 | $70.34 | -2.76% | 6,654,600 |
| May 2015 | $68.79 | $73.88 | $68.59 | $72.34 | +4.60% | 8,245,300 |
| Apr 2015 | $79.15 | $79.44 | $68.97 | $69.16 | -12.78% | 11,785,400 |
| Mar 2015 | $76.54 | $84.69 | $75.08 | $79.29 | +3.42% | 11,685,800 |
| Feb 2015 | $69.50 | $77.17 | $68.09 | $76.67 | +10.56% | 9,696,000 |
| Jan 2015 | $63.86 | $70.73 | $63.22 | $69.35 | +8.97% | 8,403,100 |
| Dec 2014 | $64.78 | $65.20 | $61.49 | $63.64 | -1.71% | 5,186,400 |
| Nov 2014 | $64.05 | $66.11 | $62.45 | $64.75 | +2.52% | 5,717,300 |
| Oct 2014 | $59.78 | $65.00 | $55.47 | $63.16 | +5.72% | 12,269,400 |
| Sep 2014 | $59.09 | $61.49 | $58.60 | $59.74 | +1.08% | 6,733,000 |
| Aug 2014 | $54.12 | $60.66 | $52.39 | $59.10 | +9.02% | 9,194,000 |
| Jul 2014 | $53.69 | $56.33 | $52.02 | $54.21 | +1.29% | 9,156,700 |
| Jun 2014 | $53.59 | $55.69 | $52.36 | $53.52 | -0.11% | 6,644,700 |
| May 2014 | $54.29 | $55.00 | $49.60 | $53.58 | -0.26% | 16,084,100 |
| Apr 2014 | $60.47 | $61.92 | $52.47 | $53.72 | -10.97% | 12,808,500 |
| Mar 2014 | $58.70 | $62.50 | $57.03 | $60.34 | +1.57% | 12,320,300 |
| Feb 2014 | $56.24 | $60.72 | $54.53 | $59.41 | +5.09% | 12,299,400 |
| Jan 2014 | $52.57 | $59.57 | $52.41 | $56.53 | +6.58% | 12,860,300 |
| Dec 2013 | $52.22 | $53.81 | $51.05 | $53.04 | +1.67% | 7,416,400 |
| Nov 2013 | $49.44 | $52.72 | $49.21 | $52.17 | +6.02% | 7,980,900 |
| Oct 2013 | $46.39 | $49.50 | $44.12 | $49.21 | +6.38% | 7,545,600 |
| Sep 2013 | $46.49 | $48.22 | $45.19 | $46.26 | +0.46% | 7,505,200 |
| Aug 2013 | $46.18 | $48.73 | $44.98 | $46.05 | +1.12% | 7,793,700 |
| Jul 2013 | $41.24 | $46.26 | $41.05 | $45.54 | +10.99% | 6,946,000 |
| Jun 2013 | $43.22 | $43.49 | $40.55 | $41.03 | -5.26% | 8,861,300 |
| May 2013 | $43.42 | $45.90 | $40.28 | $43.31 | -0.41% | 9,683,200 |
| Apr 2013 | $44.30 | $44.40 | $40.88 | $43.49 | -1.76% | 12,380,500 |
| Mar 2013 | $40.46 | $46.90 | $40.00 | $44.27 | +8.66% | 13,162,500 |
| Feb 2013 | $41.65 | $42.42 | $39.25 | $40.74 | -1.40% | 10,219,500 |
| Jan 2013 | $38.41 | $43.30 | $37.38 | $41.32 | +10.27% | 10,790,600 |
| Dec 2012 | $38.51 | $39.57 | $35.54 | $37.47 | -2.35% | 11,180,000 |
| Nov 2012 | $37.55 | $41.07 | $37.48 | $38.37 | +2.81% | 8,132,000 |
| Oct 2012 | $39.51 | $41.64 | $37.12 | $37.32 | -5.76% | 11,553,900 |
| Sep 2012 | $36.40 | $39.98 | $36.27 | $39.60 | +9.03% | 7,282,800 |
| Aug 2012 | $34.20 | $37.56 | $33.70 | $36.32 | +6.73% | 8,703,200 |
| Jul 2012 | $32.87 | $34.80 | $32.00 | $34.03 | +3.88% | 7,090,300 |
| Jun 2012 | $32.78 | $34.04 | $31.48 | $32.76 | -1.86% | 7,911,800 |
| May 2012 | $35.39 | $35.77 | $32.50 | $33.38 | -6.05% | 10,814,700 |
| Apr 2012 | $36.22 | $37.10 | $34.65 | $35.53 | -1.55% | 10,760,900 |
| Mar 2012 | $35.15 | $37.31 | $34.73 | $36.09 | +2.73% | 10,873,500 |
| Feb 2012 | $34.08 | $37.09 | $33.67 | $35.13 | +4.03% | 9,676,200 |
| Jan 2012 | $27.86 | $34.05 | $27.02 | $33.77 | +23.56% | 13,491,100 |
| Dec 2011 | $28.27 | $29.03 | $25.52 | $27.33 | -3.60% | 14,118,900 |
| Nov 2011 | $31.48 | $31.92 | $26.98 | $28.35 | -12.17% | 17,663,300 |
| Oct 2011 | $28.62 | $33.65 | $26.85 | $32.28 | +12.79% | 15,885,800 |
| Sep 2011 | $33.18 | $33.64 | $27.76 | $28.62 | -13.59% | 17,910,800 |
| Aug 2011 | $39.81 | $39.96 | $28.79 | $33.12 | -16.26% | 33,534,900 |
| Jul 2011 | $40.69 | $42.20 | $38.69 | $39.55 | -2.71% | 12,555,300 |
| Jun 2011 | $38.61 | $40.85 | $37.25 | $40.65 | +5.09% | 13,508,000 |
| May 2011 | $42.28 | $42.84 | $37.61 | $38.68 | -8.32% | 15,728,900 |
| Apr 2011 | $38.62 | $42.68 | $38.32 | $42.19 | +9.93% | 19,286,900 |
| Mar 2011 | $36.56 | $40.00 | $36.12 | $38.38 | +5.32% | 16,568,100 |
| Feb 2011 | $38.52 | $39.18 | $35.72 | $36.44 | -4.98% | 19,485,200 |
| Jan 2011 | $35.63 | $38.95 | $35.35 | $38.35 | +7.91% | 19,389,200 |
| Dec 2010 | $32.93 | $36.19 | $32.50 | $35.54 | +8.85% | 24,686,300 |
| Nov 2010 | $32.88 | $33.87 | $30.70 | $32.65 | -0.37% | 35,078,300 |
| Oct 2010 | $33.25 | $33.70 | $32.03 | $32.77 | -1.15% | 21,145,900 |
| Sep 2010 | $28.46 | $33.84 | $28.43 | $33.15 | +17.35% | 28,109,000 |
| Aug 2010 | $29.13 | $31.21 | $28.20 | $28.25 | -9.11% | 22,951,000 |
| Jul 2010 | $34.09 | $35.87 | $30.85 | $31.08 | -9.15% | 21,898,600 |
| Jun 2010 | $33.24 | $37.13 | $32.44 | $34.21 | +2.00% | 32,718,800 |
| May 2010 | $33.59 | $34.17 | $28.00 | $33.54 | +0.18% | 36,116,700 |
| Apr 2010 | $39.42 | $41.65 | $33.37 | $33.48 | -14.83% | 30,058,900 |
| Mar 2010 | $37.94 | $39.86 | $37.41 | $39.31 | +3.67% | 14,792,700 |
| Feb 2010 | $36.48 | $38.09 | $34.89 | $37.92 | +4.35% | 13,625,700 |
| Jan 2010 | $33.74 | $39.07 | $32.97 | $36.34 | +7.87% | 17,936,000 |
| Dec 2009 | $32.32 | $34.02 | $30.95 | $33.69 | +4.79% | 12,322,800 |
| Nov 2009 | $36.73 | $37.28 | $31.97 | $32.15 | -11.97% | 17,575,600 |
| Oct 2009 | $36.76 | $40.14 | $35.56 | $36.52 | -1.24% | 15,453,000 |
| Sep 2009 | $34.47 | $37.49 | $33.56 | $36.98 | +7.22% | 11,589,200 |
| Aug 2009 | $33.17 | $35.58 | $30.91 | $34.49 | +4.29% | 17,642,600 |
| Jul 2009 | $33.81 | $33.92 | $29.82 | $33.07 | -2.01% | 12,286,200 |
| Jun 2009 | $31.50 | $33.82 | $30.09 | $33.75 | +7.38% | 13,297,900 |
| May 2009 | $27.60 | $31.43 | $27.06 | $31.43 | +13.67% | 27,460,000 |
| Apr 2009 | $26.88 | $29.59 | $23.29 | $27.65 | +1.62% | 28,205,400 |
| Mar 2009 | $24.36 | $29.47 | $23.03 | $27.21 | +9.72% | 24,742,700 |
| Feb 2009 | $24.32 | $29.87 | $23.56 | $24.80 | +1.60% | 24,225,800 |
| Jan 2009 | $26.31 | $27.28 | $23.14 | $24.41 | -6.83% | 26,882,000 |
| Dec 2008 | $22.33 | $26.26 | $20.97 | $26.20 | +14.91% | 23,032,200 |
| Nov 2008 | $35.70 | $36.77 | $19.92 | $22.80 | -36.37% | 37,126,600 |
| Oct 2008 | $55.33 | $56.01 | $30.80 | $35.83 | -35.48% | 29,824,900 |
| Sep 2008 | $66.28 | $66.79 | $54.42 | $55.53 | -15.36% | 16,444,400 |
| Aug 2008 | $66.34 | $69.19 | $61.59 | $65.61 | -1.28% | 12,136,200 |
| Jul 2008 | $64.00 | $66.89 | $61.40 | $66.46 | +3.97% | 11,450,500 |
| Jun 2008 | $64.28 | $65.95 | $62.45 | $63.92 | -0.56% | 12,111,900 |
| May 2008 | $58.07 | $65.53 | $57.07 | $64.28 | +10.73% | 14,581,100 |
| Apr 2008 | $59.37 | $61.51 | $55.14 | $58.05 | -1.51% | 14,270,400 |
| Mar 2008 | $58.46 | $59.54 | $53.73 | $58.94 | +0.61% | 15,117,000 |
| Feb 2008 | $62.08 | $65.70 | $57.08 | $58.58 | -5.96% | 16,497,400 |
| Jan 2008 | $66.26 | $69.04 | $59.35 | $62.29 | -5.33% | 17,596,900 |
| Dec 2007 | $63.53 | $68.00 | $62.60 | $65.80 | +3.57% | 12,198,600 |
| Nov 2007 | $57.70 | $64.22 | $56.77 | $63.53 | +9.53% | 17,299,900 |
| Oct 2007 | $56.05 | $59.31 | $55.11 | $58.00 | +3.29% | 11,830,400 |
| Sep 2007 | $52.52 | $56.64 | $52.25 | $56.15 | +6.99% | 10,360,900 |
| Aug 2007 | $51.08 | $56.09 | $50.22 | $52.48 | +2.54% | 16,050,700 |
| Jul 2007 | $51.66 | $53.33 | $50.15 | $51.18 | -0.85% | 11,194,500 |
| Jun 2007 | $53.24 | $54.04 | $45.30 | $51.62 | -2.92% | 12,551,300 |
| May 2007 | $47.36 | $53.17 | $47.35 | $53.17 | +12.27% | 14,630,500 |
| Apr 2007 | $46.45 | $49.95 | $46.00 | $47.36 | +2.38% | 5,664,900 |
| Mar 2007 | $45.50 | $47.27 | $43.40 | $46.26 | +0.85% | 8,705,000 |
| Feb 2007 | $45.09 | $47.64 | $44.26 | $45.87 | +1.93% | 9,607,200 |
| Jan 2007 | $43.47 | $45.54 | $42.71 | $45.00 | +4.05% | 7,321,700 |
| Dec 2006 | $41.80 | $45.34 | $41.35 | $43.25 | +3.59% | 10,469,800 |
| Nov 2006 | $42.91 | $44.80 | $41.00 | $41.75 | -2.73% | 11,763,600 |
| Oct 2006 | $43.41 | $44.50 | $42.38 | $42.92 | -1.13% | 8,874,000 |
| Sep 2006 | $40.69 | $43.46 | $39.88 | $43.41 | +6.82% | 10,400,300 |
| Aug 2006 | $35.50 | $41.35 | $33.86 | $40.64 | +14.48% | 19,323,200 |
| Jul 2006 | $36.81 | $37.09 | $33.73 | $35.50 | -3.53% | 16,151,400 |
| Jun 2006 | $40.14 | $40.62 | $36.30 | $36.80 | -8.09% | 26,487,000 |
| May 2006 | $47.12 | $47.99 | $37.73 | $40.04 | -15.26% | 19,380,500 |
| Apr 2006 | $49.22 | $49.95 | $46.20 | $47.25 | -3.61% | 5,730,600 |
| Mar 2006 | $48.40 | $51.50 | $48.16 | $49.02 | +1.39% | 7,069,200 |
| Feb 2006 | $46.18 | $49.53 | $44.50 | $48.35 | +4.81% | 8,622,500 |
| Jan 2006 | $42.58 | $46.29 | $41.99 | $46.13 | +8.87% | 8,007,100 |
| Dec 2005 | $45.60 | $46.00 | $40.50 | $42.37 | -7.00% | 15,600,900 |
| Nov 2005 | $43.76 | $45.56 | $42.29 | $45.56 | +4.11% | 11,080,000 |
| Oct 2005 | $43.80 | $45.90 | $41.65 | $43.76 | +0.32% | 13,897,400 |
| Sep 2005 | $50.85 | $51.00 | $42.80 | $43.62 | -14.17% | 18,308,500 |
| Aug 2005 | $48.70 | $51.87 | $47.81 | $50.82 | +4.35% | 11,071,200 |
| Jul 2005 | $48.45 | $53.09 | $48.03 | $48.70 | +0.93% | 10,335,100 |
| Jun 2005 | $48.05 | $49.18 | $46.14 | $48.25 | +0.33% | 8,517,400 |
| May 2005 | $47.33 | $48.64 | $46.37 | $48.09 | +1.52% | 6,062,200 |
| Apr 2005 | $47.00 | $49.52 | $45.39 | $47.37 | +0.70% | 9,154,900 |
| Mar 2005 | $46.25 | $48.76 | $45.06 | $47.04 | +2.04% | 13,344,300 |
| Feb 2005 | $47.35 | $51.64 | $45.70 | $46.10 | -2.70% | 16,132,900 |
| Jan 2005 | $45.90 | $47.49 | $43.99 | $47.38 | +2.98% | 11,760,700 |
| Dec 2004 | $46.50 | $48.46 | $44.31 | $46.01 | -1.58% | 13,132,100 |
| Nov 2004 | $46.92 | $47.71 | $44.35 | $46.75 | -0.09% | 14,709,700 |
| Oct 2004 | $45.95 | $49.05 | $45.22 | $46.79 | +2.16% | 14,365,200 |
| Sep 2004 | $43.58 | $47.39 | $43.51 | $45.80 | +5.17% | 9,433,800 |
| Aug 2004 | $44.90 | $45.50 | $41.57 | $43.55 | -3.37% | 9,492,800 |
| Jul 2004 | $48.10 | $48.15 | $42.37 | $45.07 | -7.78% | 23,486,900 |
| Jun 2004 | $45.00 | $48.97 | $44.62 | $48.87 | +8.41% | 5,473,400 |
| May 2004 | $45.95 | $46.97 | $43.39 | $45.08 | -2.00% | 8,057,400 |
| Apr 2004 | $43.00 | $47.60 | $43.00 | $46.00 | +7.35% | 8,187,300 |
| Mar 2004 | $43.00 | $45.15 | $41.10 | $42.85 | -0.49% | 8,591,100 |
| Feb 2004 | $40.15 | $43.97 | $38.55 | $43.06 | +7.25% | 8,132,300 |
| Jan 2004 | $34.28 | $40.21 | $33.56 | $40.15 | +16.95% | 6,680,200 |
| Dec 2003 | $32.65 | $34.46 | $32.18 | $34.33 | +5.79% | 4,228,100 |
| Nov 2003 | $32.25 | $32.71 | $30.82 | $32.45 | +0.65% | 5,840,400 |
| Oct 2003 | $30.57 | $35.12 | $30.47 | $32.24 | +5.05% | 11,939,600 |
| Sep 2003 | $35.95 | $36.48 | $29.45 | $30.69 | -14.15% | 16,672,300 |
| Aug 2003 | $36.80 | $36.93 | $34.00 | $35.75 | -3.79% | 6,448,100 |
| Jul 2003 | $31.75 | $37.43 | $31.42 | $37.16 | +15.48% | 9,201,600 |
| Jun 2003 | $31.77 | $34.16 | $31.04 | $32.18 | +1.29% | 9,849,100 |
| May 2003 | $27.15 | $32.20 | $24.70 | $31.77 | +17.02% | 14,425,200 |
| Apr 2003 | $26.00 | $28.10 | $24.33 | $27.15 | +6.39% | 10,468,700 |
| Mar 2003 | $30.02 | $30.20 | $24.79 | $25.52 | -14.68% | 18,097,500 |
| Feb 2003 | $29.75 | $30.85 | $28.85 | $29.91 | +0.44% | 8,079,100 |
| Jan 2003 | $38.60 | $38.80 | $28.75 | $29.78 | -22.61% | 22,949,100 |
| Dec 2002 | $36.80 | $39.99 | $36.80 | $38.48 | +5.28% | 5,902,300 |
| Nov 2002 | $36.60 | $39.38 | $35.56 | $36.55 | -0.54% | 7,531,900 |
| Oct 2002 | $38.80 | $41.00 | $36.00 | $36.75 | -6.37% | 12,269,700 |
| Sep 2002 | $40.80 | $41.35 | $36.24 | $39.25 | -0.76% | 16,425,700 |
| Aug 2002 | $38.00 | $40.25 | $34.79 | $39.55 | +3.81% | 9,505,500 |
| Jul 2002 | $35.10 | $38.10 | $28.96 | $38.10 | +8.70% | 10,244,700 |
| Jun 2002 | $36.75 | $39.44 | $34.00 | $35.05 | -4.63% | 8,027,100 |
| May 2002 | $29.95 | $38.65 | $29.55 | $36.75 | +22.70% | 13,089,300 |
| Apr 2002 | $31.00 | $31.30 | $27.55 | $29.95 | -3.39% | 5,098,000 |
| Mar 2002 | $29.20 | $31.40 | $27.70 | $31.00 | +4.52% | 6,487,700 |
| Feb 2002 | $30.40 | $32.09 | $28.60 | $29.66 | -2.91% | 6,382,000 |
| Jan 2002 | $33.65 | $33.80 | $27.41 | $30.55 | -8.75% | 11,189,700 |
| Dec 2001 | $33.15 | $34.30 | $29.90 | $33.48 | +1.00% | 5,849,100 |
| Nov 2001 | $33.65 | $34.20 | $28.10 | $33.15 | -1.34% | 6,273,300 |
| Oct 2001 | $34.95 | $39.15 | $30.66 | $33.60 | -5.00% | 8,120,100 |
| Sep 2001 | $35.80 | $36.00 | $26.77 | $35.37 | -0.92% | 3,973,900 |
| Aug 2001 | $30.20 | $37.30 | $29.75 | $35.70 | +17.82% | 4,656,900 |
| Jul 2001 | $34.15 | $36.00 | $28.80 | $30.30 | -10.88% | 11,358,500 |
| Jun 2001 | $31.20 | $35.00 | $27.80 | $34.00 | +7.26% | 5,221,600 |
| May 2001 | $24.80 | $34.54 | $24.80 | $31.70 | +27.82% | 3,935,400 |
| Apr 2001 | $24.65 | $24.90 | $21.20 | $24.80 | +0.20% | 2,757,900 |
| Mar 2001 | $24.20 | $24.85 | $17.70 | $24.75 | +2.27% | 5,735,100 |
| Feb 2001 | $28.15 | $28.15 | $22.85 | $24.20 | -14.18% | 1,602,100 |
| Jan 2001 | $27.31 | $28.95 | $20.88 | $28.20 | +3.01% | 2,168,000 |
| Dec 2000 | $21.56 | $27.50 | $17.19 | $27.38 | +28.07% | 3,521,000 |
| Nov 2000 | $26.38 | $26.75 | $21.13 | $21.38 | -18.57% | 2,493,700 |
| Oct 2000 | $34.00 | $34.00 | $23.75 | $26.25 | -22.79% | 1,481,600 |
| Sep 2000 | $27.56 | $34.00 | $21.38 | $34.00 | +23.92% | 2,343,300 |
| Aug 2000 | $30.00 | $33.50 | $24.50 | $27.44 | -9.11% | 3,218,300 |
| Jul 2000 | $22.19 | $30.19 | $21.50 | $30.19 | +36.06% | 4,167,400 |
| Jun 2000 | $19.50 | $23.63 | $18.50 | $22.19 | – | 10,648,600 |
Seasonality
CRL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 1.6% | -2.8% | -3.7% | 3.3% | 7.1% | 7.6% | 0.9% | -0.6% | 2.7% | 3.5% | 2.6% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 5.5% | -15.2% | -3.4% | -3.2% | 8.2% | 25.5% | 2.5% | 24.0% | 2.3% | 21.8% | ||
| 2025 | -10.7% | 0.3% | -8.9% | -21.2% | 14.3% | 11.9% | 11.8% | -3.7% | -4.2% | 15.1% | -1.1% | 12.0% |
| 2024 | -8.5% | 17.5% | 6.6% | -15.5% | -9.0% | -0.9% | 18.2% | -19.0% | -0.4% | -9.3% | 11.5% | -7.3% |
| 2023 | 11.6% | -9.8% | -8.0% | -5.8% | 1.7% | 8.7% | -0.3% | -1.3% | -5.2% | -14.1% | 17.1% | 20.0% |
| 2022 | -12.5% | -11.7% | -2.5% | -15.0% | -3.1% | -8.6% | 17.1% | -18.1% | -4.1% | 7.9% | 7.7% | -4.7% |
| 2021 | 3.7% | 10.5% | 1.3% | 14.7% | 1.7% | 9.4% | 10.0% | 9.1% | -7.0% | 8.7% | -18.5% | 3.0% |
| 2020 | 1.2% | 0.6% | -18.9% | 14.6% | 24.2% | -3.0% | 14.1% | 10.0% | 3.4% | 0.6% | 3.0% | 6.5% |
| 2019 | 8.8% | 15.4% | 2.2% | -3.3% | -10.7% | 13.1% | -5.2% | -2.5% | 0.9% | -1.8% | 11.7% | 5.2% |
| 2018 | -3.7% | 1.1% | 0.1% | -2.4% | 3.2% | 4.4% | 10.7% | -0.6% | 8.9% | -9.5% | 10.7% | -16.1% |
| 2017 | 6.1% | 7.6% | 3.4% | -0.3% | 2.6% | 9.9% | -2.9% | 10.8% | -0.7% | 7.7% | -10.4% | 5.0% |