CRL: Charles River Laboratories International Inc.

As of Tuesday, September 22nd, 2026

$ 285.11

+6.10 +2.19%

Open: 280.19
High: 290.11
Low: 277.41
Volume: 1,107,916
Previous Close on Monday, September 21st, 2026

$ 279.01

+0.95 +0.34%

Open: 279.37
High: 281.63
Low: 275.88
Volume: 931,378

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 280.19 290.11 277.41 285.11 1,107,916 +6.10 +2.19
2026-09-21 279.37 281.63 275.88 279.01 931,378 +0.95 +0.34
2026-09-18 281.26 283.00 276.00 278.06 1,481,163 -3.61 -1.28
2026-09-17 280.11 285.58 274.40 281.67 807,673 +8.26 +3.02
2026-09-16 272.78 282.91 270.88 273.41 1,014,639 +0.53 +0.19
2026-09-15 272.27 276.09 269.93 272.88 975,634 -0.23 -0.08
2026-09-14 278.27 279.64 267.27 273.11 1,371,995 -5.15 -1.85
2026-09-11 276.01 280.40 275.63 278.26 767,432 +5.26 +1.93
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 290.11
On 2026-09-22		 270.88
On 2026-09-16		 12.23 4.48 285.58
On 2026-09-17		 275.88
On 2026-09-21		 -3.40 279.45
10D 290.11
On 2026-09-22		 267.27
On 2026-09-14		 4.35 1.55 280.75
On 2026-09-09		 267.27
On 2026-09-14		 -4.80 277.29
20D 303.31
On 2026-08-27		 267.27
On 2026-09-14		 -13.47 -4.51 303.31
On 2026-08-27		 267.27
On 2026-09-14		 -11.88 283.92
WTD 290.11
On 2026-09-22		 275.88
On 2026-09-21		 7.05 2.54 281.63
On 2026-09-21		 281.63
On 2026-09-21		 0.00 282.06
MTD 295.77
On 2026-09-03		 267.27
On 2026-09-14		 -3.13 -1.09 295.77
On 2026-09-03		 267.27
On 2026-09-14		 -9.64 280.64
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,345
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,203,692
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,626,755
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,392,600
VIX

CBOE Volatility Index

14.27 -0.55 -3.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.63 -185.20 -0.36 429,815,808
DJTA

Dow Jones Transportation Average

19,887.73 -83.17 -0.42 79,960,920
SPX

S&P 500 Index

7,764.75 +0.05 +0.00
OEX

S&P 100 Index

3,875.75 -2.35 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.62 -57.05 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.54 +0.41 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.88 +1.31 +0.03
VIX

CBOE Volatility Index

14.27 -0.55 -3.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.14 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.87 -0.28 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

285.11 +6.10 +2.19 1,107,916