CRL: Charles River Laboratories International Inc.

As of Friday, May 24th, 2024

$ 217.21

-0.34 -0.16%

Open: 217.89
High: 217.89
Low: 215.68
Volume: 310,988
Previous Close on Thursday, May 23rd, 2024

$ 217.55

-1.45 -0.66%

Open: 220.29
High: 220.29
Low: 215.68
Volume: 337,542
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 217.89 217.89 215.68 217.21 310,988 -0.34 -0.16
2024-05-23 220.29 220.29 215.68 217.55 337,542 -1.45 -0.66
2024-05-22 220.98 222.11 218.38 219.00 360,257 -2.48 -1.12
2024-05-21 222.84 223.50 219.78 221.48 372,363 -1.58 -0.71
2024-05-20 222.37 223.18 218.97 223.06 473,033 +1.45 +0.65
2024-05-17 225.29 225.29 220.37 221.61 927,644 -3.14 -1.40
2024-05-16 230.83 230.83 220.44 224.75 1,301,402 -7.81 -3.36
2024-05-15 236.07 238.22 232.56 232.56 529,085 -0.26 -0.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 223.50
On 2024-05-21
215.68
On 2024-05-23
-4.40 -1.99 223.50
On 2024-05-21
215.68
On 2024-05-23
-3.50 219.66
10D 238.22
On 2024-05-15
215.68
On 2024-05-23
-10.91 -4.78 238.22
On 2024-05-15
215.68
On 2024-05-23
-9.46 223.85
20D 238.91
On 2024-05-09
215.68
On 2024-05-23
-11.82 -5.16 238.91
On 2024-05-09
215.68
On 2024-05-23
-9.73 228.03
WTD 223.50
On 2024-05-21
215.68
On 2024-05-23
-4.40 -1.99 223.50
On 2024-05-21
215.68
On 2024-05-23
-3.50 219.66
MTD 238.91
On 2024-05-09
215.68
On 2024-05-23
-11.79 -5.15 238.91
On 2024-05-09
215.68
On 2024-05-23
-9.73 227.75
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

217.21 -0.34 -0.16 310,988