CRL: Charles River Laboratories International Inc.

As of Thursday, September 18th, 2025

$ 156.99

+4.27 +2.80%

Open: 155.00
High: 157.63
Low: 153.47
Volume: 714,167
Previous Close on Wednesday, September 17th, 2025

$ 152.72

+1.12 +0.74%

Open: 151.60
High: 157.01
Low: 151.27
Volume: 1,379,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 155.00 157.63 153.47 156.99 714,167 +4.27 +2.80
2025-09-17 151.60 157.01 151.27 152.72 1,379,189 +1.12 +0.74
2025-09-16 150.56 152.93 149.90 151.60 775,240 -0.64 -0.42
2025-09-15 153.05 154.17 151.64 152.24 470,927 -0.65 -0.43
2025-09-12 158.19 158.80 152.89 152.89 768,754 -6.85 -4.29
2025-09-11 154.14 159.78 153.53 159.74 664,764 +6.47 +4.22
2025-09-10 157.55 157.97 152.18 153.27 1,087,969 -4.11 -2.61
2025-09-09 167.50 167.50 153.18 157.38 1,298,583 -4.62 -2.85
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 158.80
On 2025-09-12		 149.90
On 2025-09-16		 -2.75 -1.72 158.80
On 2025-09-12		 149.90
On 2025-09-16		 -5.60 153.29
10D 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -5.32 -3.28 167.50
On 2025-09-09		 149.90
On 2025-09-16		 -10.51 156.28
20D 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -2.59 -1.62 167.50
On 2025-09-09		 149.90
On 2025-09-16		 -10.51 159.11
WTD 157.63
On 2025-09-18		 149.90
On 2025-09-16		 4.10 2.68 154.17
On 2025-09-15		 149.90
On 2025-09-16		 -2.77 153.39
MTD 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -6.32 -3.87 167.50
On 2025-09-09		 149.90
On 2025-09-16		 -10.51 157.59
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

156.99 +4.27 +2.80 714,167