CRL: Charles River Laboratories International Inc.

As of Tuesday, March 11th, 2025

$ 166.63

-8.49 -4.85%

Open: 173.14
High: 175.07
Low: 165.67
Volume: 1,209,675
Previous Close on Monday, March 10th, 2025

$ 175.12

-0.80 -0.45%

Open: 173.78
High: 181.44
Low: 173.78
Volume: 1,516,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 173.14 175.07 165.67 166.63 1,209,675 -8.49 -4.85
2025-03-10 173.78 181.44 173.78 175.12 1,516,831 -0.80 -0.45
2025-03-07 168.50 177.24 168.10 175.92 1,169,003 +6.65 +3.93
2025-03-06 166.16 170.61 164.16 169.27 1,150,385 +1.72 +1.03
2025-03-05 164.69 167.99 164.36 167.55 890,997 +3.24 +1.97
2025-03-04 164.07 166.71 162.00 164.31 1,173,203 +0.81 +0.50
2025-03-03 165.89 166.72 162.18 163.50 1,389,335 -1.81 -1.09
2025-02-28 164.64 165.82 163.71 165.31 4,191,675 +0.43 +0.26
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 181.44
On 2025-03-10		 164.16
On 2025-03-06		 2.32 1.41 181.44
On 2025-03-10		 165.67
On 2025-03-11		 -8.69 170.90
10D 181.44
On 2025-03-10		 162.00
On 2025-03-04		 -0.47 -0.28 181.44
On 2025-03-10		 165.67
On 2025-03-11		 -8.69 168.05
20D 181.44
On 2025-03-10		 150.79
On 2025-02-12		 6.74 4.22 181.44
On 2025-03-10		 165.67
On 2025-03-11		 -8.69 163.84
WTD 181.44
On 2025-03-10		 165.67
On 2025-03-11		 -9.29 -5.28 181.44
On 2025-03-10		 165.67
On 2025-03-11		 -8.69 170.88
MTD 181.44
On 2025-03-10		 162.00
On 2025-03-04		 1.32 0.80 181.44
On 2025-03-10		 165.67
On 2025-03-11		 -8.69 168.90
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

166.63 -8.49 -4.85 1,209,675