CRL: Charles River Laboratories International Inc.

As of Friday, May 15th, 2026

$ 150.85

-8.27 -5.20%

Open: 157.54
High: 160.26
Low: 149.98
Volume: 1,338,622
Previous Close on Thursday, May 14th, 2026

$ 159.12

-3.73 -2.29%

Open: 163.91
High: 164.37
Low: 158.89
Volume: 829,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 157.54 160.26 149.98 150.85 1,338,622 -8.27 -5.20
2026-05-14 163.91 164.37 158.89 159.12 829,117 -3.73 -2.29
2026-05-13 167.04 167.04 160.08 162.85 734,986 -5.84 -3.46
2026-05-12 169.23 171.02 163.45 168.69 724,892 +0.23 +0.14
2026-05-11 176.97 178.41 168.44 168.46 76,219 -9.16 -5.16
2026-05-08 182.56 183.65 174.07 177.62 965,018 -4.06 -2.23
2026-05-07 189.30 194.57 181.67 181.68 1,314,297 -0.05 -0.03
2026-05-06 187.23 189.34 180.69 181.73 1,091,211 -3.66 -1.97
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 178.41
On 2026-05-11		 149.98
On 2026-05-15		 -26.77 -15.07 178.41
On 2026-05-11		 149.98
On 2026-05-15		 -15.93 161.99
10D 194.57
On 2026-05-07		 149.98
On 2026-05-15		 -14.93 -9.01 194.57
On 2026-05-07		 149.98
On 2026-05-15		 -22.92 170.87
20D 194.57
On 2026-05-07		 149.98
On 2026-05-15		 -33.03 -17.96 194.57
On 2026-05-07		 149.98
On 2026-05-15		 -22.92 171.72
WTD 178.41
On 2026-05-11		 149.98
On 2026-05-15		 -26.77 -15.07 178.41
On 2026-05-11		 149.98
On 2026-05-15		 -15.93 161.99
MTD 194.57
On 2026-05-07		 149.98
On 2026-05-15		 -16.12 -9.65 194.57
On 2026-05-07		 149.98
On 2026-05-15		 -22.92 170.41
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

150.85 -8.27 -5.20 1,338,622