CRL: Charles River Laboratories International Inc.

As of Wednesday, April 16th, 2025

$ 104.25

-1.67 -1.58%

Open: 105.78
High: 107.23
Low: 103.12
Volume: 1,862,191
Previous Close on Tuesday, April 15th, 2025

$ 105.92

-0.68 -0.64%

Open: 106.10
High: 107.58
Low: 104.69
Volume: 2,845,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 105.78 107.23 103.12 104.25 1,862,187 -1.67 -1.58
2025-04-15 106.10 107.58 104.69 105.92 2,845,051 -0.68 -0.64
2025-04-14 104.08 107.67 100.22 106.60 3,985,233 +6.85 +6.87
2025-04-11 98.33 101.36 91.86 99.75 11,602,035 -0.20 -0.20
2025-04-10 136.27 136.59 95.97 99.95 6,486,684 -39.12 -28.13
2025-04-09 121.71 139.31 117.26 139.07 1,964,628 +15.46 +12.51
2025-04-08 136.86 137.96 122.06 123.61 1,563,000 -10.46 -7.80
2025-04-07 132.79 139.16 128.03 134.07 1,977,376 -2.83 -2.07
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 136.59
On 2025-04-10		 91.86
On 2025-04-11		 -34.82 -25.04 136.59
On 2025-04-10		 91.86
On 2025-04-11		 -32.74 103.29
10D 146.33
On 2025-04-03		 91.86
On 2025-04-11		 -45.03 -30.16 146.33
On 2025-04-03		 91.86
On 2025-04-11		 -37.22 119.11
20D 171.71
On 2025-03-20		 91.86
On 2025-04-11		 -69.63 -40.04 171.71
On 2025-03-20		 91.86
On 2025-04-11		 -46.50 138.49
WTD 107.67
On 2025-04-14		 100.22
On 2025-04-14		 4.50 4.51 107.67
On 2025-04-14		 103.12
On 2025-04-16		 -4.22 105.59
MTD 151.37
On 2025-04-01		 91.86
On 2025-04-11		 -46.27 -30.74 151.37
On 2025-04-01		 91.86
On 2025-04-11		 -39.31 123.86
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BRX

Brixmor Property Group Inc.

25.08 +0.11 +0.44 1,435,162
MET

Metlife Inc.

71.70 -1.01 -1.39 3,543,265
WLK

Westlake Chemical Corporation

90.32 +0.27 +0.30 562,359
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
CRL

Charles River Laboratories International Inc.

104.25 -1.67 -1.58 1,862,191