CRL: Charles River Laboratories International Inc.

As of Friday, March 27th, 2026

$ 159.16

-5.97 -3.62%

Open: 163.60
High: 163.60
Low: 153.25
Volume: 814,281
Previous Close on Thursday, March 26th, 2026

$ 165.13

-0.76 -0.46%

Open: 164.33
High: 168.24
Low: 164.33
Volume: 909,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 163.60 163.60 153.25 159.16 814,281 -5.97 -3.62
2026-03-26 164.33 168.24 164.33 165.13 909,097 -0.76 -0.46
2026-03-25 163.82 166.01 159.17 165.89 1,032,181 +6.70 +4.21
2026-03-24 155.06 161.16 153.63 159.19 598,193 +1.19 +0.75
2026-03-23 156.65 159.35 153.99 158.00 824,637 +4.40 +2.86
2026-03-20 152.86 155.88 150.83 153.60 808,544 +0.55 +0.36
2026-03-19 156.04 158.85 152.89 153.05 705,883 -4.06 -2.58
2026-03-18 151.62 158.16 149.64 157.11 804,818 +3.40 +2.21
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 168.24
On 2026-03-26		 153.25
On 2026-03-27		 5.56 3.62 168.24
On 2026-03-26		 153.25
On 2026-03-27		 -8.91 161.47
10D 168.24
On 2026-03-26		 149.64
On 2026-03-18		 3.70 2.38 168.24
On 2026-03-26		 153.25
On 2026-03-27		 -8.91 157.68
20D 182.65
On 2026-03-05		 149.64
On 2026-03-18		 -19.33 -10.83 182.65
On 2026-03-05		 149.64
On 2026-03-18		 -18.08 164.39
WTD 168.24
On 2026-03-26		 153.25
On 2026-03-27		 5.56 3.62 168.24
On 2026-03-26		 153.25
On 2026-03-27		 -8.91 161.47
MTD 182.65
On 2026-03-05		 149.64
On 2026-03-18		 -19.33 -10.83 182.65
On 2026-03-05		 149.64
On 2026-03-18		 -18.08 164.39
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

159.16 -5.97 -3.62 814,281