CRL: Charles River Laboratories International Inc.

As of Friday, July 26th, 2024

$ 233.47

+11.66 +5.26%

Open: 224.27
High: 233.92
Low: 224.27
Volume: 646,234
Previous Close on Thursday, July 25th, 2024

$ 221.81

-0.60 -0.27%

Open: 221.01
High: 229.61
Low: 218.30
Volume: 848,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 224.27 233.92 224.27 233.47 646,234 +11.66 +5.26
2024-07-25 221.01 229.61 218.30 221.81 848,105 -0.60 -0.27
2024-07-24 220.07 225.24 218.96 222.41 343,619 +2.13 +0.97
2024-07-23 225.87 225.87 219.37 220.28 688,831 -7.34 -3.22
2024-07-22 222.46 228.44 217.68 227.62 452,470 +9.38 +4.30
2024-07-19 219.23 219.76 214.79 218.24 484,335 -0.34 -0.16
2024-07-18 221.46 226.51 216.97 218.58 336,869 -4.57 -2.05
2024-07-17 226.55 231.39 223.03 223.15 384,764 -4.16 -1.83
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 233.92
On 2024-07-26		 217.68
On 2024-07-22		 15.23 6.98 228.44
On 2024-07-22		 218.96
On 2024-07-24		 -4.15 225.12
10D 233.92
On 2024-07-26		 214.41
On 2024-07-15		 17.28 7.99 231.39
On 2024-07-17		 214.79
On 2024-07-19		 -7.17 222.91
20D 233.92
On 2024-07-26		 197.50
On 2024-07-05		 26.12 12.60 231.39
On 2024-07-17		 214.79
On 2024-07-19		 -7.17 213.78
WTD 233.92
On 2024-07-26		 217.68
On 2024-07-22		 15.23 6.98 228.44
On 2024-07-22		 218.96
On 2024-07-24		 -4.15 225.12
MTD 233.92
On 2024-07-26		 197.50
On 2024-07-05		 26.89 13.02 231.39
On 2024-07-17		 214.79
On 2024-07-19		 -7.17 214.16
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

233.47 +11.66 +5.26 646,234