CRL: Charles River Laboratories International Inc.

As of Thursday, October 9th, 2025

$ 172.14

-1.33 -0.77%

Open: 173.40
High: 174.73
Low: 171.30
Volume: 883,106
Previous Close on Wednesday, October 8th, 2025

$ 173.47

+3.37 +1.98%

Open: 170.00
High: 174.34
Low: 168.99
Volume: 917,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 173.40 174.73 171.30 172.14 883,106 -1.33 -0.77
2025-10-08 170.00 174.34 168.99 173.47 917,769 +3.37 +1.98
2025-10-07 175.23 176.15 168.32 170.10 879,285 -4.85 -2.77
2025-10-06 178.15 179.64 174.76 174.95 855,932 -2.38 -1.34
2025-10-03 176.00 181.45 175.97 177.33 1,112,590 +1.97 +1.12
2025-10-02 173.25 178.19 173.15 175.36 1,713,510 +4.88 +2.86
2025-10-01 156.06 170.66 156.06 170.48 1,291,926 +14.02 +8.96
2025-09-30 147.54 156.79 146.90 156.46 1,038,275 +9.47 +6.44
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 181.45
On 2025-10-03		 168.32
On 2025-10-07		 -3.22 -1.84 181.45
On 2025-10-03		 168.32
On 2025-10-07		 -7.23 173.60
10D 181.45
On 2025-10-03		 145.32
On 2025-09-26		 26.57 18.25 181.45
On 2025-10-03		 168.32
On 2025-10-07		 -7.23 166.58
20D 181.45
On 2025-10-03		 144.26
On 2025-09-25		 12.40 7.76 158.80
On 2025-09-12		 144.26
On 2025-09-25		 -9.16 159.34
WTD 179.64
On 2025-10-06		 168.32
On 2025-10-07		 -5.19 -2.93 179.64
On 2025-10-06		 168.32
On 2025-10-07		 -6.30 172.67
MTD 181.45
On 2025-10-03		 156.06
On 2025-10-01		 15.68 10.02 181.45
On 2025-10-03		 168.32
On 2025-10-07		 -7.23 173.40
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

12.94 -0.06 -0.46 1,505,101
CRL

Charles River Laboratories International Inc.

172.14 -1.33 -0.77 883,106