CRL: Charles River Laboratories International Inc.

As of Friday, May 8th, 2026

$ 177.62

-4.06 -2.23%

Open: 182.56
High: 183.65
Low: 174.07
Volume: 965,018
Previous Close on Thursday, May 7th, 2026

$ 181.68

-0.05 -0.03%

Open: 189.30
High: 194.57
Low: 181.67
Volume: 1,314,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 182.56 183.65 174.07 177.62 965,018 -4.06 -2.23
2026-05-07 189.30 194.57 181.67 181.68 1,314,297 -0.05 -0.03
2026-05-06 187.23 189.34 180.69 181.73 1,091,211 -3.66 -1.97
2026-05-05 174.68 185.57 172.42 185.39 1,103,373 +13.07 +7.58
2026-05-04 164.77 172.66 164.77 172.32 744,231 +6.54 +3.94
2026-05-01 167.66 167.66 163.10 165.78 668,771 -1.19 -0.71
2026-04-30 163.15 167.36 161.95 166.97 702,845 +3.13 +1.91
2026-04-29 167.06 168.97 162.37 163.84 532,316 -2.95 -1.77
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 194.57
On 2026-05-07		 164.77
On 2026-05-04		 11.84 7.14 194.57
On 2026-05-07		 174.07
On 2026-05-08		 -10.54 179.75
10D 194.57
On 2026-05-07		 161.95
On 2026-04-30		 7.82 4.61 194.57
On 2026-05-07		 174.07
On 2026-05-08		 -10.54 173.34
20D 194.57
On 2026-05-07		 161.95
On 2026-04-30		 1.97 1.12 190.14
On 2026-04-21		 161.95
On 2026-04-30		 -14.83 176.17
WTD 194.57
On 2026-05-07		 164.77
On 2026-05-04		 11.84 7.14 194.57
On 2026-05-07		 174.07
On 2026-05-08		 -10.54 179.75
MTD 194.57
On 2026-05-07		 163.10
On 2026-05-01		 10.65 6.38 194.57
On 2026-05-07		 174.07
On 2026-05-08		 -10.54 177.42
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SLG

SL Green Realty Corp.

45.75 +0.47 +1.04 1,760,791
CRL

Charles River Laboratories International Inc.

177.62 -4.06 -2.23 965,018