CRL: Charles River Laboratories International Inc.

As of Friday, July 18th, 2025

$ 154.48

-2.22 -1.42%

Open: 158.01
High: 158.18
Low: 153.31
Volume: 493,642
Previous Close on Thursday, July 17th, 2025

$ 156.70

+1.76 +1.14%

Open: 154.93
High: 156.95
Low: 153.82
Volume: 898,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 158.01 158.18 153.31 154.48 493,642 -2.22 -1.42
2025-07-17 154.93 156.95 153.82 156.70 898,149 +1.76 +1.14
2025-07-16 154.63 155.57 151.67 154.94 526,556 +0.52 +0.34
2025-07-15 159.07 159.49 153.81 154.42 542,550 -3.62 -2.29
2025-07-14 157.49 160.41 155.48 158.04 646,945 -1.36 -0.85
2025-07-11 161.81 162.66 158.26 159.40 518,978 -4.26 -2.60
2025-07-10 160.84 168.12 160.09 163.66 810,246 +4.69 +2.95
2025-07-09 162.89 163.59 156.40 158.97 653,948 +0.58 +0.37
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 160.41
On 2025-07-14		 151.67
On 2025-07-16		 -4.92 -3.09 160.41
On 2025-07-14		 151.67
On 2025-07-16		 -5.45 155.72
10D 168.12
On 2025-07-10		 151.67
On 2025-07-16		 -2.64 -1.68 168.12
On 2025-07-10		 151.67
On 2025-07-16		 -9.78 157.29
20D 168.12
On 2025-07-10		 144.36
On 2025-06-20		 9.19 6.33 168.12
On 2025-07-10		 151.67
On 2025-07-16		 -9.78 154.43
WTD 160.41
On 2025-07-14		 151.67
On 2025-07-16		 -4.92 -3.09 160.41
On 2025-07-14		 151.67
On 2025-07-16		 -5.45 155.72
MTD 168.12
On 2025-07-10		 150.35
On 2025-07-01		 2.75 1.81 168.12
On 2025-07-10		 151.67
On 2025-07-16		 -9.78 157.07
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

154.48 -2.22 -1.42 493,642