CRL: Charles River Laboratories International Inc.

As of Friday, May 30th, 2025

$ 137.70

-- 0 0%

Open: 137.70
High: 137.70
Low: 137.70
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 137.70

+1.45 +1.06%

Open: 138.22
High: 138.61
Low: 135.78
Volume: 494,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 138.22 138.61 135.78 137.70 494,377 +1.45 +1.06
2025-05-28 137.96 138.89 136.12 136.25 619,557 -2.40 -1.73
2025-05-27 140.11 140.65 138.61 138.65 800,873 +1.92 +1.40
2025-05-23 134.21 137.00 133.85 136.73 775,600 +1.13 +0.83
2025-05-22 133.79 136.26 133.34 135.60 1,303,926 +0.62 +0.46
2025-05-21 141.39 141.71 134.86 134.98 809,956 -8.55 -5.96
2025-05-20 141.37 143.82 140.34 143.53 943,092 +2.15 +1.52
2025-05-19 138.00 141.50 137.72 141.38 752,494 +0.41 +0.29
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 140.65
On 2025-05-27		 133.34
On 2025-05-22		 2.72 2.02 140.65
On 2025-05-27		 135.78
On 2025-05-29		 -3.46 136.99
10D 143.82
On 2025-05-20		 133.34
On 2025-05-22		 -1.25 -0.90 143.82
On 2025-05-20		 133.34
On 2025-05-22		 -7.29 138.47
20D 147.64
On 2025-05-12		 113.89
On 2025-05-06		 19.08 16.08 147.64
On 2025-05-12		 133.34
On 2025-05-22		 -9.69 134.90
WTD 140.65
On 2025-05-27		 135.78
On 2025-05-29		 0.97 0.71 140.65
On 2025-05-27		 135.78
On 2025-05-29		 -3.46 137.53
MTD 147.64
On 2025-05-12		 113.89
On 2025-05-06		 19.08 16.08 147.64
On 2025-05-12		 133.34
On 2025-05-22		 -9.69 134.90
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 723,702
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,235,956
PFE

Pfizer Inc.

23.43 -0.03 -0.11 4,767,936
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,952,536
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,259.60 +43.87 +0.10 121,023,468
DJTA

Dow Jones Transportation Average

14,726.54 -18.84 -0.13 23,593,728
SPX

S&P 500 Index

5,908.10 -4.07 -0.07
OEX

S&P 100 Index

2,884.40 -1.20 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,335.98 -27.97 -0.13
NYA

NYSE Composite Index

19,747.58 +3.73 +0.02
XAX

NYSE AMEX Composite Index

5,204.36 -7.76 -0.15
RUI

RUSSELL 1000 Index

3,232.70 -2.87 -0.09
RUT

Russell 2000 Index

2,066.13 -8.65 -0.42
RUA

Russell 3000 Index

3,356.88 -3.46 -0.10
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.00 -8.05 -0.08
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

137.70 0.00 0.00