CRL: Charles River Laboratories International Inc.

As of Wednesday, November 20th, 2024

$ 187.90

+1.80 +0.97%

Open: 186.54
High: 188.32
Low: 183.55
Volume: 632,084
Previous Close on Tuesday, November 19th, 2024

$ 186.10

-1.40 -0.75%

Open: 185.84
High: 188.38
Low: 183.91
Volume: 704,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 186.54 188.32 183.55 187.90 632,084 +1.80 +0.97
2024-11-19 185.84 188.38 183.91 186.10 704,928 -1.40 -0.75
2024-11-18 185.28 187.93 183.58 187.50 779,956 -0.24 -0.13
2024-11-15 195.42 196.00 183.35 187.74 1,499,025 -9.16 -4.65
2024-11-14 206.50 208.10 195.97 196.90 974,312 -9.64 -4.67
2024-11-13 216.12 217.75 205.55 206.54 981,955 -9.40 -4.35
2024-11-12 220.00 221.60 213.35 215.94 756,295 -4.75 -2.15
2024-11-11 217.67 222.10 217.00 220.69 774,498 +5.30 +2.46
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 208.10
On 2024-11-14		 183.35
On 2024-11-15		 -18.64 -9.02 208.10
On 2024-11-14		 183.35
On 2024-11-15		 -11.89 189.23
10D 222.10
On 2024-11-11		 183.35
On 2024-11-15		 -26.30 -12.28 222.10
On 2024-11-11		 183.35
On 2024-11-15		 -17.45 201.50
20D 230.02
On 2024-11-06		 176.48
On 2024-10-31		 1.27 0.68 230.02
On 2024-11-06		 183.35
On 2024-11-15		 -20.29 193.83
WTD 188.38
On 2024-11-19		 183.55
On 2024-11-20		 0.16 0.09 188.38
On 2024-11-19		 183.55
On 2024-11-20		 -2.56 187.17
MTD 230.02
On 2024-11-06		 179.46
On 2024-11-01		 9.32 5.22 230.02
On 2024-11-06		 183.35
On 2024-11-15		 -20.29 198.67
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
HRL

Hormel Foods Corporation

30.22 +0.49 +1.65 2,544,502
PSX

Phillips 66

131.45 +0.51 +0.39 2,073,414
LOW

Lowe's

263.03 +3.77 +1.45 2,857,475
VVV

Valvoline Inc.

38.48 -0.17 -0.44 1,743,809
CRL

Charles River Laboratories International Inc.

187.90 +1.80 +0.97 632,084