CRL: Charles River Laboratories International Inc.

As of Thursday, May 8th, 2025

$ 141.36

+4.39 +3.21%

Open: 140.70
High: 143.86
Low: 137.00
Volume: 2,329,220
Previous Close on Wednesday, May 7th, 2025

$ 136.97

+21.56 +18.68%

Open: 141.03
High: 144.77
Low: 131.30
Volume: 4,233,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 140.70 143.86 137.00 141.36 2,329,140 +4.39 +3.21
2025-05-07 141.03 144.77 131.30 136.97 4,233,597 +21.56 +18.68
2025-05-06 117.44 120.02 113.89 115.41 2,089,320 -4.03 -3.37
2025-05-05 118.67 120.89 117.13 119.44 970,641 +0.98 +0.83
2025-05-02 120.22 121.81 118.25 118.46 938,234 +1.57 +1.34
2025-05-01 119.38 120.14 114.24 116.89 989,677 -1.73 -1.46
2025-04-30 115.62 118.69 114.75 118.62 1,496,217 +1.33 +1.13
2025-04-29 114.71 117.86 113.94 117.29 1,346,964 +2.21 +1.92
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 144.77
On 2025-05-07		 113.89
On 2025-05-06		 24.47 20.93 121.81
On 2025-05-02		 113.89
On 2025-05-06		 -6.51 126.33
10D 144.77
On 2025-05-07		 112.12
On 2025-04-25		 25.60 22.11 121.81
On 2025-05-02		 113.89
On 2025-05-06		 -6.51 121.42
20D 144.77
On 2025-05-07		 91.86
On 2025-04-11		 2.29 1.65 136.59
On 2025-04-10		 91.86
On 2025-04-11		 -32.74 113.55
WTD 144.77
On 2025-05-07		 113.89
On 2025-05-06		 22.90 19.33 144.77
On 2025-05-07		 137.00
On 2025-05-08		 -5.37 128.30
MTD 144.77
On 2025-05-07		 113.89
On 2025-05-06		 22.74 19.17 121.81
On 2025-05-02		 113.89
On 2025-05-06		 -6.51 124.76
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

90.31 -1.80 -1.95 3,711,005
BAM

Brookfield Asset Management Inc.

56.87 +1.06 +1.90 2,334,060
CRL

Charles River Laboratories International Inc.

141.36 +4.39 +3.21 2,329,220