CRL: Charles River Laboratories International Inc.

As of Friday, May 1st, 2026

$ 165.78

-1.19 -0.71%

Open: 167.66
High: 167.66
Low: 163.10
Volume: 668,771
Previous Close on Thursday, April 30th, 2026

$ 166.97

+3.13 +1.91%

Open: 163.15
High: 167.36
Low: 161.95
Volume: 702,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 167.66 167.66 163.10 165.78 668,771 -1.19 -0.71
2026-04-30 163.15 167.36 161.95 166.97 702,845 +3.13 +1.91
2026-04-29 167.06 168.97 162.37 163.84 532,316 -2.95 -1.77
2026-04-28 170.42 170.95 165.08 166.79 633,155 -4.44 -2.59
2026-04-27 170.06 174.46 169.78 171.23 750,182 +1.43 +0.84
2026-04-24 169.10 171.72 167.20 169.80 715,425 +2.06 +1.23
2026-04-23 178.65 180.86 165.55 167.74 1,237,762 -17.06 -9.23
2026-04-22 185.51 185.84 181.72 184.80 862,539 +1.70 +0.93
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 174.46
On 2026-04-27		 161.95
On 2026-04-30		 -4.02 -2.37 174.46
On 2026-04-27		 161.95
On 2026-04-30		 -7.17 166.92
10D 190.14
On 2026-04-21		 161.95
On 2026-04-30		 -18.10 -9.84 190.14
On 2026-04-21		 161.95
On 2026-04-30		 -14.83 172.56
20D 190.14
On 2026-04-21		 161.53
On 2026-04-06		 -8.11 -4.66 190.14
On 2026-04-21		 161.95
On 2026-04-30		 -14.83 174.43
WTD 174.46
On 2026-04-27		 161.95
On 2026-04-30		 -4.02 -2.37 174.46
On 2026-04-27		 161.95
On 2026-04-30		 -7.17 166.92
MTD 167.66
On 2026-05-01		 163.10
On 2026-05-01		 -1.19 -0.71 -- -- -- 165.78
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BND

Vanguard Total Bond Market ETF

73.36 -0.14 -0.19 6,928,214
PTC

PTC Inc.

136.53 +0.23 +0.17 1,210,913
WRB

W. R. Berkley Corporation

66.38 -0.45 -0.67 2,202,031
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.40 -0.24 -0.26 13,900,174
CRL

Charles River Laboratories International Inc.

165.78 -1.19 -0.71 668,771