CRL: Charles River Laboratories International Inc.

As of Friday, December 12th, 2025

$ 193.03

-1.40 -0.72%

Open: 194.37
High: 195.51
Low: 192.09
Volume: 454,211
Previous Close on Thursday, December 11th, 2025

$ 194.43

-0.42 -0.22%

Open: 194.93
High: 196.38
Low: 192.38
Volume: 639,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 194.37 195.51 192.09 193.03 454,211 -1.40 -0.72
2025-12-11 194.93 196.38 192.38 194.43 639,002 -0.42 -0.22
2025-12-10 187.59 195.06 186.10 194.85 1,107,318 +8.86 +4.76
2025-12-09 186.80 191.34 185.93 185.99 1,069,527 -1.13 -0.60
2025-12-08 184.39 189.15 183.43 187.12 809,822 +2.81 +1.52
2025-12-05 185.01 185.90 182.71 184.31 701,837 +0.27 +0.15
2025-12-04 186.61 186.72 176.37 184.04 992,736 -0.63 -0.34
2025-12-03 180.91 185.93 180.00 184.67 77,044 +9.91 +5.67
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 196.38
On 2025-12-11		 183.43
On 2025-12-08		 8.72 4.73 196.38
On 2025-12-11		 192.09
On 2025-12-12		 -2.18 191.08
10D 196.38
On 2025-12-11		 172.95
On 2025-12-02		 14.89 8.36 180.95
On 2025-12-01		 172.95
On 2025-12-02		 -4.42 185.93
20D 196.38
On 2025-12-11		 156.72
On 2025-11-19		 23.82 14.08 170.54
On 2025-11-17		 156.72
On 2025-11-19		 -8.10 177.47
WTD 196.38
On 2025-12-11		 183.43
On 2025-12-08		 8.72 4.73 196.38
On 2025-12-11		 192.09
On 2025-12-12		 -2.18 191.08
MTD 196.38
On 2025-12-11		 172.95
On 2025-12-02		 14.89 8.36 180.95
On 2025-12-01		 172.95
On 2025-12-02		 -4.42 185.93
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

193.03 -1.40 -0.72 454,211