CRL: Charles River Laboratories International Inc.

As of Friday, January 17th, 2025

$ 163.50

-2.30 -1.39%

Open: 165.41
High: 167.50
Low: 163.07
Volume: 1,143,408
Previous Close on Thursday, January 16th, 2025

$ 165.80

-8.11 -4.66%

Open: 168.62
High: 168.62
Low: 160.85
Volume: 2,605,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 165.41 167.50 163.07 163.50 1,143,405 -2.30 -1.39
2025-01-16 168.62 168.62 160.85 165.80 2,605,571 -8.11 -4.66
2025-01-15 180.50 182.25 173.81 173.91 1,210,948 -4.17 -2.34
2025-01-14 179.87 185.00 175.61 178.08 1,867,760 -12.06 -6.34
2025-01-13 186.34 190.68 184.50 190.14 670,604 +4.02 +2.16
2025-01-10 183.97 188.26 183.97 186.12 911,471 -1.79 -0.95
2025-01-08 189.21 189.49 184.32 187.91 491,803 -1.85 -0.97
2025-01-07 190.86 193.56 187.98 189.76 792,054 +0.22 +0.12
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 190.68
On 2025-01-13		 160.85
On 2025-01-16		 -22.62 -12.15 190.68
On 2025-01-13		 160.85
On 2025-01-16		 -15.65 174.29
10D 193.56
On 2025-01-07		 160.85
On 2025-01-16		 -19.14 -10.48 193.56
On 2025-01-07		 160.85
On 2025-01-16		 -16.90 181.06
20D 193.56
On 2025-01-07		 160.85
On 2025-01-16		 -25.83 -13.64 193.56
On 2025-01-07		 160.85
On 2025-01-16		 -16.90 182.84
WTD 190.68
On 2025-01-13		 160.85
On 2025-01-16		 -22.62 -12.15 190.68
On 2025-01-13		 160.85
On 2025-01-16		 -15.65 174.29
MTD 193.56
On 2025-01-07		 160.85
On 2025-01-16		 -21.10 -11.43 193.56
On 2025-01-07		 160.85
On 2025-01-16		 -16.90 181.20
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

163.50 -2.30 -1.39 1,143,408