CRL: Charles River Laboratories International Inc.

As of Friday, August 29th, 2025

$ 163.31

+0.09 +0.06%

Open: 163.16
High: 165.22
Low: 162.12
Volume: 860,238
Previous Close on Thursday, August 28th, 2025

$ 163.22

+0.42 +0.26%

Open: 162.93
High: 163.69
Low: 159.62
Volume: 774,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 163.16 165.22 162.12 163.31 860,238 +0.09 +0.06
2025-08-28 162.93 163.69 159.62 163.22 774,364 +0.42 +0.26
2025-08-27 163.33 164.25 161.26 162.80 417,320 -0.91 -0.56
2025-08-26 164.70 165.07 162.61 163.71 546,443 -0.40 -0.24
2025-08-25 161.74 164.26 160.60 164.11 702,667 +2.27 +1.40
2025-08-22 155.95 164.58 154.79 161.84 1,254,071 +7.30 +4.72
2025-08-21 158.21 158.29 154.43 154.54 394,406 -5.04 -3.16
2025-08-20 157.95 159.62 156.49 159.58 592,176 +1.10 +0.69
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 165.22
On 2025-08-29		 159.62
On 2025-08-28		 1.47 0.91 165.07
On 2025-08-26		 159.62
On 2025-08-28		 -3.30 163.43
10D 165.22
On 2025-08-29		 154.43
On 2025-08-21		 6.63 4.23 160.00
On 2025-08-19		 154.43
On 2025-08-21		 -3.48 160.86
20D 168.61
On 2025-08-04		 145.99
On 2025-08-11		 -3.60 -2.16 168.61
On 2025-08-04		 145.99
On 2025-08-11		 -13.42 158.10
WTD 165.22
On 2025-08-29		 159.62
On 2025-08-28		 1.47 0.91 165.07
On 2025-08-26		 159.62
On 2025-08-28		 -3.30 163.43
MTD 168.61
On 2025-08-04		 145.99
On 2025-08-11		 -6.33 -3.73 168.61
On 2025-08-04		 145.99
On 2025-08-11		 -13.42 158.52
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CIM

Chimera Investment Corporation

14.17 +0.17 +1.21 374,677
BFAM

Bright Horizons Family Solutions Inc.

118.04 -0.31 -0.26 503,781
FLEX

Flex Ltd.

53.62 -1.14 -2.08 3,153,731
PB

Prosperity Bancshares Inc.

69.13 -0.21 -0.30 769,673
CRL

Charles River Laboratories International Inc.

163.31 +0.09 +0.06 860,238