CRL: Charles River Laboratories International Inc.

As of Friday, August 8th, 2025

$ 148.74

-1.04 -0.69%

Open: 150.49
High: 152.13
Low: 148.13
Volume: 656,674
Previous Close on Thursday, August 7th, 2025

$ 149.78

-0.55 -0.37%

Open: 153.37
High: 154.98
Low: 149.52
Volume: 1,358,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 150.49 152.13 148.13 148.74 656,674 -1.04 -0.69
2025-08-07 153.37 154.98 149.52 149.78 1,358,612 -0.55 -0.37
2025-08-06 157.18 162.72 150.28 150.33 2,239,263 -17.16 -10.25
2025-08-05 167.47 168.33 164.30 167.49 1,372,422 -0.43 -0.26
2025-08-04 165.56 168.61 164.96 167.92 622,832 +1.01 +0.61
2025-08-01 166.57 167.80 161.82 166.91 821,687 -2.73 -1.61
2025-07-31 174.72 176.15 169.05 169.64 670,920 -6.55 -3.72
2025-07-30 179.11 180.02 174.14 176.19 530,418 -2.26 -1.27
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 168.61
On 2025-08-04		 148.13
On 2025-08-08		 -18.17 -10.89 168.61
On 2025-08-04		 148.13
On 2025-08-08		 -12.15 156.85
10D 180.44
On 2025-07-28		 148.13
On 2025-08-08		 -28.19 -15.93 180.44
On 2025-07-28		 148.13
On 2025-08-08		 -17.91 165.44
20D 184.17
On 2025-07-24		 146.26
On 2025-07-21		 -10.66 -6.69 184.17
On 2025-07-24		 148.13
On 2025-08-08		 -19.57 163.41
WTD 168.61
On 2025-08-04		 148.13
On 2025-08-08		 -18.17 -10.89 168.61
On 2025-08-04		 148.13
On 2025-08-08		 -12.15 156.85
MTD 168.61
On 2025-08-04		 148.13
On 2025-08-08		 -20.90 -12.32 168.61
On 2025-08-04		 148.13
On 2025-08-08		 -12.15 158.53
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

94.69 -0.66 -0.69 4,148,241
PB

Prosperity Bancshares Inc.

66.06 +0.66 +1.01 647,387
CBOE

Cboe Global Markets Inc.

252.58 +3.08 +1.23 886,169
LAMR

Lamar Advertising Company

115.50 -9.25 -7.41 2,301,413
CRL

Charles River Laboratories International Inc.

148.74 -1.04 -0.69 656,674