CRL: Charles River Laboratories International Inc.

As of Wednesday, September 17th, 2025

$ 152.72

+1.12 +0.74%

Open: 151.60
High: 157.01
Low: 151.27
Volume: 1,379,189
Previous Close on Tuesday, September 16th, 2025

$ 151.60

-0.64 -0.42%

Open: 150.56
High: 152.93
Low: 149.90
Volume: 775,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 151.60 157.01 151.27 152.72 1,379,189 +1.12 +0.74
2025-09-16 150.56 152.93 149.90 151.60 775,240 -0.64 -0.42
2025-09-15 153.05 154.17 151.64 152.24 470,927 -0.65 -0.43
2025-09-12 158.19 158.80 152.89 152.89 768,754 -6.85 -4.29
2025-09-11 154.14 159.78 153.53 159.74 664,764 +6.47 +4.22
2025-09-10 157.55 157.97 152.18 153.27 1,087,969 -4.11 -2.61
2025-09-09 167.50 167.50 153.18 157.38 1,298,583 -4.62 -2.85
2025-09-08 163.17 165.11 149.03 162.00 1,161,229 -1.99 -1.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.78
On 2025-09-11		 149.90
On 2025-09-16		 -0.55 -0.36 159.78
On 2025-09-11		 149.90
On 2025-09-16		 -6.18 153.84
10D 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -9.61 -5.92 167.50
On 2025-09-09		 149.90
On 2025-09-16		 -10.51 156.81
20D 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -5.76 -3.63 167.50
On 2025-09-09		 149.90
On 2025-09-16		 -10.51 159.24
WTD 157.01
On 2025-09-17		 149.90
On 2025-09-16		 -0.17 -0.11 154.17
On 2025-09-15		 149.90
On 2025-09-16		 -2.77 152.19
MTD 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -10.59 -6.48 167.50
On 2025-09-09		 149.90
On 2025-09-16		 -10.51 157.64
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

152.72 +1.12 +0.74 1,379,189