CRL: Charles River Laboratories International Inc.

As of Thursday, August 13th, 2026

$ 281.27

-3.10 -1.09%

Open: 286.30
High: 287.79
Low: 278.84
Volume: 1,054,705
Previous Close on Wednesday, August 12th, 2026

$ 284.37

+2.37 +0.84%

Open: 282.92
High: 288.02
Low: 280.00
Volume: 1,166,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 286.30 287.79 278.84 281.27 1,053,883 -3.10 -1.09
2026-08-12 282.92 288.02 280.00 284.37 1,166,272 +2.37 +0.84
2026-08-11 274.86 282.39 271.84 282.00 1,180,057 +5.00 +1.81
2026-08-10 265.65 277.07 265.49 277.00 1,024,681 +9.51 +3.56
2026-08-07 261.53 267.59 260.82 267.49 612,378 +1.98 +0.75
2026-08-06 264.89 268.00 255.79 265.51 1,306,743 +4.79 +1.84
2026-08-05 267.99 267.99 252.07 260.72 1,780,116 +26.60 +11.36
2026-08-04 234.33 237.24 228.52 234.12 987,509 +3.25 +1.41
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 288.02
On 2026-08-12		 260.82
On 2026-08-07		 15.76 5.94 288.02
On 2026-08-12		 278.84
On 2026-08-13		 -3.19 278.43
10D 288.02
On 2026-08-12		 228.01
On 2026-08-03		 46.65 19.88 288.02
On 2026-08-12		 278.84
On 2026-08-13		 -3.19 261.59
20D 288.02
On 2026-08-12		 213.40
On 2026-07-21		 52.11 22.74 238.85
On 2026-07-23		 222.68
On 2026-07-27		 -6.77 244.40
WTD 288.02
On 2026-08-12		 265.49
On 2026-08-10		 13.78 5.15 288.02
On 2026-08-12		 278.84
On 2026-08-13		 -3.19 281.16
MTD 288.02
On 2026-08-12		 228.01
On 2026-08-03		 48.76 20.97 288.02
On 2026-08-12		 278.84
On 2026-08-13		 -3.19 264.82
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

281.27 -3.10 -1.09 1,054,705