CRL: Charles River Laboratories International Inc.

As of Friday, September 6th, 2024

$ 187.96

-3.23 -1.69%

Open: 191.10
High: 191.66
Low: 186.56
Volume: 526,484
Previous Close on Thursday, September 5th, 2024

$ 191.19

-0.58 -0.30%

Open: 192.00
High: 192.75
Low: 187.10
Volume: 627,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 191.10 191.66 186.56 187.96 526,484 -3.23 -1.69
2024-09-05 192.00 192.75 187.10 191.19 627,976 -0.58 -0.30
2024-09-04 192.01 192.43 190.18 191.77 777,288 -0.27 -0.14
2024-09-03 195.24 198.58 191.40 192.04 852,502 -5.71 -2.89
2024-08-30 200.22 200.22 194.55 197.75 635,394 -1.54 -0.77
2024-08-29 199.13 202.38 197.61 199.29 435,062 +2.33 +1.18
2024-08-28 202.74 202.84 196.25 196.96 583,643 -6.34 -3.12
2024-08-27 203.98 204.28 200.61 203.30 332,316 -1.30 -0.64
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 200.22
On 2024-08-30		 186.56
On 2024-09-06		 -11.33 -5.69 200.22
On 2024-08-30		 186.56
On 2024-09-06		 -6.82 192.14
10D 206.33
On 2024-08-26		 186.56
On 2024-09-06		 -13.37 -6.64 206.33
On 2024-08-26		 186.56
On 2024-09-06		 -9.58 197.01
20D 206.33
On 2024-08-26		 186.56
On 2024-09-06		 -13.97 -6.92 206.33
On 2024-08-26		 186.56
On 2024-09-06		 -9.58 199.18
WTD 198.58
On 2024-09-03		 186.56
On 2024-09-06		 -9.79 -4.95 198.58
On 2024-09-03		 186.56
On 2024-09-06		 -6.05 190.74
MTD 198.58
On 2024-09-03		 186.56
On 2024-09-06		 -9.79 -4.95 198.58
On 2024-09-03		 186.56
On 2024-09-06		 -6.05 190.74
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

187.96 -3.23 -1.69 526,484