CRL: Charles River Laboratories International Inc.

As of Friday, May 17th, 2024

$ 221.61

-3.14 -1.40%

Open: 225.29
High: 225.29
Low: 220.37
Volume: 927,644
Previous Close on Thursday, May 16th, 2024

$ 224.75

-7.81 -3.36%

Open: 230.83
High: 230.83
Low: 220.44
Volume: 1,301,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 225.29 225.29 220.37 221.61 927,644 -3.14 -1.40
2024-05-16 230.83 230.83 220.44 224.75 1,301,402 -7.81 -3.36
2024-05-15 236.07 238.22 232.56 232.56 529,085 -0.26 -0.11
2024-05-14 230.31 233.17 227.51 232.82 502,307 +4.41 +1.93
2024-05-13 228.06 229.00 225.87 228.41 446,546 +0.29 +0.13
2024-05-10 230.26 230.90 223.78 228.12 842,499 -1.97 -0.86
2024-05-09 236.00 238.91 226.00 230.09 998,443 -5.20 -2.21
2024-05-08 235.28 236.88 233.00 235.29 610,094 -1.01 -0.43
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 238.22
On 2024-05-15		 220.37
On 2024-05-17		 -6.51 -2.85 238.22
On 2024-05-15		 220.37
On 2024-05-17		 -7.49 228.03
10D 238.91
On 2024-05-09		 220.37
On 2024-05-17		 -11.86 -5.08 238.91
On 2024-05-09		 220.37
On 2024-05-17		 -7.76 230.52
20D 244.56
On 2024-04-24		 220.37
On 2024-05-17		 -5.17 -2.28 244.56
On 2024-04-24		 220.37
On 2024-05-17		 -9.89 231.57
WTD 238.22
On 2024-05-15		 220.37
On 2024-05-17		 -6.51 -2.85 238.22
On 2024-05-15		 220.37
On 2024-05-17		 -7.49 228.03
MTD 238.91
On 2024-05-09		 220.37
On 2024-05-17		 -7.39 -3.23 238.91
On 2024-05-09		 220.37
On 2024-05-17		 -7.76 230.87
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SYY

Sysco Corporation

75.91 -0.33 -0.43 3,781,604
EXC

Exelon

38.58 -0.04 -0.10 4,662,595
USM

United States Cellular Corporation

45.10 +1.14 +2.59 214,356
AM

Antero Midstream Corporation

14.92 +0.17 +1.15 1,406,921
CRL

Charles River Laboratories International Inc.

221.61 -3.14 -1.40 927,644