CRL: Charles River Laboratories International Inc.

As of Thursday, April 25th, 2024

$ 227.81

-11.62 -4.85%

Open: 237.31
High: 237.31
Low: 225.97
Volume: 762,872
Previous Close on Wednesday, April 24th, 2024

$ 239.43

-0.70 -0.29%

Open: 239.28
High: 244.56
Low: 237.44
Volume: 705,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 237.31 237.31 225.97 227.81 762,872 -11.62 -4.85
2024-04-24 239.28 244.56 237.44 239.43 705,099 -0.70 -0.29
2024-04-23 237.83 242.91 236.22 240.13 611,881 +7.57 +3.26
2024-04-22 228.95 232.67 225.79 232.56 544,492 +5.78 +2.55
2024-04-19 227.14 230.34 225.65 226.78 407,684 -0.77 -0.34
2024-04-18 228.02 233.72 223.49 227.55 710,218 -2.54 -1.10
2024-04-17 234.40 234.40 229.85 230.09 499,697 -2.25 -0.97
2024-04-16 235.92 235.92 231.40 232.34 335,769 -3.59 -1.52
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 244.56
On 2024-04-24		 225.65
On 2024-04-19		 0.26 0.11 244.56
On 2024-04-24		 225.97
On 2024-04-25		 -7.60 233.34
10D 246.57
On 2024-04-12		 223.49
On 2024-04-18		 -18.61 -7.55 246.57
On 2024-04-12		 223.49
On 2024-04-18		 -9.36 233.40
20D 273.32
On 2024-04-01		 223.49
On 2024-04-18		 -41.56 -15.43 273.32
On 2024-04-01		 223.49
On 2024-04-18		 -18.23 245.23
WTD 244.56
On 2024-04-24		 225.79
On 2024-04-22		 1.03 0.45 244.56
On 2024-04-24		 225.97
On 2024-04-25		 -7.60 234.98
MTD 273.32
On 2024-04-01		 223.49
On 2024-04-18		 -43.14 -15.92 273.32
On 2024-04-01		 223.49
On 2024-04-18		 -18.23 243.87
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

227.81 -11.62 -4.85 762,872