CRL: Charles River Laboratories International Inc.

As of Wednesday, September 2nd, 2026

$ 291.76

+9.42 +3.34%

Open: 285.49
High: 292.55
Low: 282.56
Volume: 606,205
Previous Close on Tuesday, September 1st, 2026

$ 282.34

-5.90 -2.05%

Open: 289.26
High: 290.53
Low: 280.91
Volume: 686,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-02 285.49 292.55 282.56 291.76 606,205 +9.42 +3.34
2026-09-01 289.26 290.53 280.91 282.34 686,952 -5.90 -2.05
2026-08-31 285.91 291.41 284.34 288.24 1,084,933 -3.26 -1.12
2026-08-28 291.66 294.89 289.60 291.50 659,832 -4.91 -1.66
2026-08-27 297.01 303.31 295.93 296.41 901,312 +1.31 +0.44
2026-08-26 293.17 299.53 290.01 295.10 1,229,872 -2.54 -0.85
2026-08-25 299.93 300.59 295.36 297.64 88,171 -0.94 -0.31
2026-08-24 297.63 299.02 290.73 298.58 785,922 +3.39 +1.15
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 303.31
On 2026-08-27		 280.91
On 2026-09-01		 -3.34 -1.13 303.31
On 2026-08-27		 280.91
On 2026-09-01		 -7.38 290.05
10D 303.31
On 2026-08-27		 280.91
On 2026-09-01		 1.76 0.61 303.31
On 2026-08-27		 280.91
On 2026-09-01		 -7.38 292.82
20D 303.31
On 2026-08-27		 255.79
On 2026-08-06		 31.04 11.91 303.31
On 2026-08-27		 280.91
On 2026-09-01		 -7.38 286.09
WTD 292.55
On 2026-09-02		 280.91
On 2026-09-01		 0.26 0.09 291.41
On 2026-08-31		 280.91
On 2026-09-01		 -3.60 287.45
MTD 292.55
On 2026-09-02		 280.91
On 2026-09-01		 3.52 1.22 290.53
On 2026-09-01		 290.53
On 2026-09-01		 0.00 287.05
As of Wednesday, September 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.50 -1.59 -0.48 2,680,588
KO

The Coca-Cola Company

88.24 +0.24 +0.27 17,148,273
PFE

Pfizer Inc.

29.02 +0.47 +1.65 38,855,127
VZ

Verizon Communications Inc.

50.22 -0.08 -0.16 18,634,241
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,061.89 +295.01 +0.56 409,028,129
DJTA

Dow Jones Transportation Average

20,713.48 -53.88 -0.26 51,883,671
SPX

S&P 500 Index

7,666.64 +35.17 +0.46
OEX

S&P 100 Index

3,801.97 +22.73 +0.60
NDX

NASDAQ 100 Index

29,143.33 +66.11 +0.23
NYA

NYSE Composite Index

24,495.59 +146.32 +0.60
XAX

NYSE AMEX Composite Index

8,891.00 -10.23 -0.11
RUI

RUSSELL 1000 Index

4,173.57 +18.90 +0.45
RUT

Russell 2000 Index

2,953.18 +33.04 +1.13
RUA

Russell 3000 Index

4,354.73 +20.92 +0.48
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.54 -0.39 -1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.10 -0.46 -2.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.80 -0.53 -2.89
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

132.08 -0.37 -0.28 27,251
LEA

Lear Corporation

129.60 +4.43 +3.54 802,944
MBOT

Microbot Medical Inc.

1.46 -0.01 -0.68 536,707
CRL

Charles River Laboratories International Inc.

291.76 +9.42 +3.34 606,205