CRL: Charles River Laboratories International Inc.

As of Friday, April 17th, 2026

$ 183.88

+6.94 +3.92%

Open: 180.31
High: 185.61
Low: 179.07
Volume: 742,876
Previous Close on Thursday, April 16th, 2026

$ 176.94

-3.62 -2.00%

Open: 178.94
High: 185.00
Low: 175.79
Volume: 825,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 180.31 185.61 179.07 183.88 742,876 +6.94 +3.92
2026-04-16 178.94 185.00 175.79 176.94 825,777 -3.62 -2.00
2026-04-15 180.80 184.61 177.38 180.56 976,165 +1.25 +0.70
2026-04-14 181.90 183.80 179.24 179.31 774,874 +0.97 +0.54
2026-04-13 177.47 179.76 173.23 178.34 635,986 +2.69 +1.53
2026-04-10 176.10 176.27 172.59 175.65 487,926 +0.10 +0.06
2026-04-09 175.00 176.17 170.20 175.55 817,956 +0.48 +0.27
2026-04-08 178.14 180.79 173.94 175.07 977,573 +5.53 +3.26
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 185.61
On 2026-04-17		 173.23
On 2026-04-13		 8.23 4.69 179.76
On 2026-04-13		 179.76
On 2026-04-13		 0.00 179.81
10D 185.61
On 2026-04-17		 161.53
On 2026-04-06		 9.99 5.75 180.79
On 2026-04-08		 170.20
On 2026-04-09		 -5.86 176.31
20D 185.61
On 2026-04-17		 150.83
On 2026-03-20		 30.83 20.14 179.83
On 2026-04-02		 161.53
On 2026-04-06		 -10.18 170.25
WTD 185.61
On 2026-04-17		 173.23
On 2026-04-13		 8.23 4.69 179.76
On 2026-04-13		 179.76
On 2026-04-13		 0.00 179.81
MTD 185.61
On 2026-04-17		 161.53
On 2026-04-06		 11.38 6.60 179.83
On 2026-04-02		 161.53
On 2026-04-06		 -10.18 175.99
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

10.49 +0.43 +4.27 894,935
PSKY

Paramount Skydance Corp.

11.74 +0.01 +0.09 7,182,341
CRL

Charles River Laboratories International Inc.

183.88 +6.94 +3.92 742,876