CRL: Charles River Laboratories International Inc.

As of Monday, November 17th, 2025

$ 162.74

-5.07 -3.02%

Open: 167.69
High: 170.54
Low: 162.72
Volume: 714,080
Previous Close on Friday, November 14th, 2025

$ 167.81

-1.40 -0.83%

Open: 167.08
High: 169.00
Low: 165.05
Volume: 1,879,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 167.69 170.54 162.72 162.74 714,080 -5.07 -3.02
2025-11-14 167.08 169.00 165.05 167.81 1,879,563 -1.40 -0.83
2025-11-13 169.34 175.12 168.28 169.21 1,136,144 -2.29 -1.34
2025-11-12 173.03 174.45 171.06 171.50 947,194 -2.00 -1.15
2025-11-11 169.70 175.55 167.60 173.50 897,681 +4.53 +2.68
2025-11-10 167.14 172.83 166.96 168.97 1,158,193 +0.92 +0.55
2025-11-07 168.91 171.50 165.74 168.05 900,950 -2.83 -1.66
2025-11-06 167.72 175.00 165.70 170.88 1,823,262 +3.18 +1.90
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 175.55
On 2025-11-11		 162.72
On 2025-11-17		 -6.23 -3.69 175.55
On 2025-11-11		 162.72
On 2025-11-17		 -7.31 168.95
10D 180.19
On 2025-11-04		 160.01
On 2025-11-05		 -16.12 -9.01 180.19
On 2025-11-04		 160.01
On 2025-11-05		 -11.20 169.82
20D 199.66
On 2025-10-24		 160.01
On 2025-11-05		 -21.40 -11.62 199.66
On 2025-10-24		 160.01
On 2025-11-05		 -19.86 178.14
WTD 170.54
On 2025-11-17		 162.72
On 2025-11-17		 -5.07 -3.02 -- -- -- 162.74
MTD 180.19
On 2025-11-04		 160.01
On 2025-11-05		 -17.33 -9.62 180.19
On 2025-11-04		 160.01
On 2025-11-05		 -11.20 170.64
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

162.74 -5.07 -3.02 714,080