CRL: Charles River Laboratories International Inc.

As of Friday, April 26th, 2024

$ 229.03

+1.22 +0.54%

Open: 227.39
High: 230.86
Low: 227.39
Volume: 322,125
Previous Close on Thursday, April 25th, 2024

$ 227.81

-11.62 -4.85%

Open: 237.31
High: 237.31
Low: 225.97
Volume: 762,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 227.39 230.86 227.39 229.03 322,125 +1.22 +0.54
2024-04-25 237.31 237.31 225.97 227.81 762,872 -11.62 -4.85
2024-04-24 239.28 244.56 237.44 239.43 705,099 -0.70 -0.29
2024-04-23 237.83 242.91 236.22 240.13 611,881 +7.57 +3.26
2024-04-22 228.95 232.67 225.79 232.56 544,492 +5.78 +2.55
2024-04-19 227.14 230.34 225.65 226.78 407,684 -0.77 -0.34
2024-04-18 228.02 233.72 223.49 227.55 710,218 -2.54 -1.10
2024-04-17 234.40 234.40 229.85 230.09 499,697 -2.25 -0.97
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 244.56
On 2024-04-24		 225.79
On 2024-04-22		 2.25 0.99 244.56
On 2024-04-24		 225.97
On 2024-04-25		 -7.60 233.79
10D 244.56
On 2024-04-24		 223.49
On 2024-04-18		 -12.31 -5.10 244.41
On 2024-04-15		 223.49
On 2024-04-18		 -8.56 232.17
20D 273.32
On 2024-04-01		 223.49
On 2024-04-18		 -41.92 -15.47 273.32
On 2024-04-01		 223.49
On 2024-04-18		 -18.23 243.13
WTD 244.56
On 2024-04-24		 225.79
On 2024-04-22		 2.25 0.99 244.56
On 2024-04-24		 225.97
On 2024-04-25		 -7.60 233.79
MTD 273.32
On 2024-04-01		 223.49
On 2024-04-18		 -41.92 -15.47 273.32
On 2024-04-01		 223.49
On 2024-04-18		 -18.23 243.13
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

229.03 +1.22 +0.54 322,125