CRL: Charles River Laboratories International Inc.

As of Thursday, July 3rd, 2025

$ 157.12

-0.37 -0.23%

Open: 158.08
High: 158.72
Low: 156.17
Volume: 247,068
Previous Close on Wednesday, July 2nd, 2025

$ 157.49

+3.09 +2.00%

Open: 154.01
High: 158.38
Low: 152.84
Volume: 636,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 158.08 158.72 156.17 157.12 247,068 -0.37 -0.23
2025-07-02 154.01 158.38 152.84 157.49 636,916 +3.09 +2.00
2025-07-01 151.00 160.40 150.35 154.40 1,009,067 +2.67 +1.76
2025-06-30 150.87 152.92 148.70 151.73 857,007 +1.72 +1.15
2025-06-27 152.04 152.63 148.41 150.01 814,659 -1.58 -1.04
2025-06-26 151.34 153.72 150.18 151.59 879,776 +1.38 +0.92
2025-06-25 148.01 152.51 146.00 150.21 746,465 +1.81 +1.22
2025-06-24 149.01 149.68 146.84 148.40 823,763 +1.02 +0.69
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 160.40
On 2025-07-01		 148.41
On 2025-06-27		 5.53 3.65 160.40
On 2025-07-01		 152.84
On 2025-07-02		 -4.72 154.15
10D 160.40
On 2025-07-01		 144.36
On 2025-06-20		 11.83 8.14 160.40
On 2025-07-01		 152.84
On 2025-07-02		 -4.72 151.58
20D 160.40
On 2025-07-01		 140.78
On 2025-06-05		 13.90 9.71 154.43
On 2025-06-11		 143.06
On 2025-06-18		 -7.36 149.70
WTD 160.40
On 2025-07-01		 148.70
On 2025-06-30		 7.11 4.74 160.40
On 2025-07-01		 152.84
On 2025-07-02		 -4.72 155.19
MTD 160.40
On 2025-07-01		 150.35
On 2025-07-01		 5.39 3.55 160.40
On 2025-07-01		 152.84
On 2025-07-02		 -4.72 156.34
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

157.12 -0.37 -0.23 247,068