CRL: Charles River Laboratories International Inc.

As of Friday, June 5th, 2026

$ 181.34

-4.45 -2.40%

Open: 187.18
High: 187.35
Low: 180.55
Volume: 519,307
Previous Close on Thursday, June 4th, 2026

$ 185.79

+5.92 +3.29%

Open: 182.00
High: 187.95
Low: 180.60
Volume: 736,748

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 187.18 187.35 180.55 181.34 519,307 -4.45 -2.40
2026-06-04 182.00 187.95 180.60 185.79 736,748 +5.92 +3.29
2026-06-03 172.75 181.05 169.46 179.87 533,433 +5.08 +2.91
2026-06-02 179.00 181.76 172.17 174.79 752,223 -7.28 -4.00
2026-06-01 180.28 184.68 178.06 182.07 987,437 +1.36 +0.75
2026-05-29 181.34 184.83 177.01 180.71 1,038,710 -0.63 -0.35
2026-05-28 163.98 183.80 163.98 181.34 1,300,208 +16.85 +10.24
2026-05-27 157.87 164.77 157.87 164.49 1,162,808 +7.76 +4.95
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 187.95
On 2026-06-04		 169.46
On 2026-06-03		 0.63 0.35 184.68
On 2026-06-01		 169.46
On 2026-06-03		 -8.24 180.77
10D 187.95
On 2026-06-04		 155.50
On 2026-05-26		 22.48 14.15 184.83
On 2026-05-29		 169.46
On 2026-06-03		 -8.32 174.74
20D 187.95
On 2026-06-04		 146.20
On 2026-05-19		 -0.34 -0.19 183.65
On 2026-05-08		 146.20
On 2026-05-19		 -20.39 167.61
WTD 187.95
On 2026-06-04		 169.46
On 2026-06-03		 0.63 0.35 184.68
On 2026-06-01		 169.46
On 2026-06-03		 -8.24 180.77
MTD 187.95
On 2026-06-04		 169.46
On 2026-06-03		 0.63 0.35 184.68
On 2026-06-01		 169.46
On 2026-06-03		 -8.24 180.77
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

22.58 +0.11 +0.49 14,551,631
STX

Seagate Technology Plc.

847.47 -78.52 -8.48 3,600,363
CRL

Charles River Laboratories International Inc.

181.34 -4.45 -2.40 519,307