CRL: Charles River Laboratories International Inc.

As of Thursday, July 16th, 2026

$ 229.16

+0.94 +0.41%

Open: 228.37
High: 230.71
Low: 224.76
Volume: 910,343
Previous Close on Wednesday, July 15th, 2026

$ 228.22

-2.99 -1.29%

Open: 232.30
High: 233.86
Low: 224.95
Volume: 860,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 228.37 230.71 224.76 229.16 910,343 +0.94 +0.41
2026-07-15 232.30 233.86 224.95 228.22 860,493 -2.99 -1.29
2026-07-14 228.37 235.21 225.25 231.21 858,846 +1.46 +0.64
2026-07-13 233.40 235.81 224.57 229.75 908,321 -3.66 -1.57
2026-07-10 235.00 237.86 232.61 233.41 873,204 -0.19 -0.08
2026-07-09 224.48 233.72 222.94 233.60 646,109 +9.64 +4.30
2026-07-08 226.03 227.81 218.39 223.96 740,835 -4.72 -2.06
2026-07-07 233.00 234.92 225.70 228.68 806,438 -2.75 -1.19
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 237.86
On 2026-07-10		 224.57
On 2026-07-13		 -4.44 -1.90 237.86
On 2026-07-10		 224.57
On 2026-07-13		 -5.59 230.35
10D 237.86
On 2026-07-10		 218.39
On 2026-07-08		 0.07 0.03 234.92
On 2026-07-07		 218.39
On 2026-07-08		 -7.04 230.01
20D 237.86
On 2026-07-10		 178.92
On 2026-06-22		 44.37 24.01 236.62
On 2026-07-01		 218.39
On 2026-07-08		 -7.70 217.38
WTD 235.81
On 2026-07-13		 224.57
On 2026-07-13		 -4.25 -1.82 235.81
On 2026-07-13		 224.76
On 2026-07-16		 -4.69 229.59
MTD 237.86
On 2026-07-10		 218.39
On 2026-07-08		 2.37 1.05 236.62
On 2026-07-01		 218.39
On 2026-07-08		 -7.70 229.93
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

229.16 +0.94 +0.41 910,343