CRL: Charles River Laboratories International Inc.

As of Friday, September 12th, 2025

$ 152.89

-6.85 -4.29%

Open: 158.19
High: 158.80
Low: 152.89
Volume: 768,754
Previous Close on Thursday, September 11th, 2025

$ 159.74

+6.47 +4.22%

Open: 154.14
High: 159.78
Low: 153.53
Volume: 664,764

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-08 163.17 165.11 149.03 162.00 1,161,229 -1.99 -1.21
2025-09-05 162.61 166.62 162.29 163.99 593,647 +1.68 +1.04
2025-09-04 161.31 163.18 157.20 162.31 717,526 -0.02 -0.01
2025-09-03 160.95 162.70 159.21 162.33 713,022 +1.08 +0.67
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 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -11.10 -6.77 167.50
On 2025-09-09		 152.18
On 2025-09-10		 -9.15 157.06
10D 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -10.33 -6.33 166.62
On 2025-09-05		 149.03
On 2025-09-08		 -10.56 159.85
20D 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -2.91 -1.87 166.62
On 2025-09-05		 149.03
On 2025-09-08		 -10.56 160.02
WTD 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -11.10 -6.77 167.50
On 2025-09-09		 152.18
On 2025-09-10		 -9.15 157.06
MTD 167.50
On 2025-09-09		 149.03
On 2025-09-08		 -10.42 -6.38 166.62
On 2025-09-05		 149.03
On 2025-09-08		 -10.56 159.46
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

152.28 -5.41 -3.43 577,312
QCOM

Qualcomm Inc.

161.83 +0.32 +0.20 5,319,425
PB

Prosperity Bancshares Inc.

67.84 +0.07 +0.10 1,039,422
SO

Southern Company

92.27 +0.14 +0.15 4,060,802
CRL

Charles River Laboratories International Inc.

152.89 -6.85 -4.29 768,754