CRL: Charles River Laboratories International Inc.

As of Thursday, October 30th, 2025

$ 179.11

-1.04 -0.58%

Open: 177.12
High: 182.06
Low: 177.12
Volume: 778,314
Previous Close on Wednesday, October 29th, 2025

$ 180.15

-7.78 -4.14%

Open: 186.71
High: 191.41
Low: 175.58
Volume: 1,590,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 177.12 182.06 177.12 179.11 778,314 -1.04 -0.58
2025-10-29 186.71 191.41 175.58 180.15 1,590,566 -7.78 -4.14
2025-10-28 193.45 193.47 187.03 187.93 1,102,933 -7.35 -3.76
2025-10-27 197.24 198.00 193.41 195.28 936,858 -1.76 -0.89
2025-10-24 194.11 199.66 191.48 197.04 1,741,746 +6.07 +3.18
2025-10-23 191.00 195.25 188.97 190.97 1,075,599 +3.97 +2.12
2025-10-22 190.69 190.69 184.88 187.00 1,293,055 -1.26 -0.67
2025-10-21 185.00 190.41 184.99 188.26 1,049,270 +4.12 +2.24
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 199.66
On 2025-10-24		 175.58
On 2025-10-29		 -11.86 -6.21 199.66
On 2025-10-24		 175.58
On 2025-10-29		 -12.06 187.90
10D 199.66
On 2025-10-24		 172.72
On 2025-10-17		 4.16 2.38 199.66
On 2025-10-24		 175.58
On 2025-10-29		 -12.06 186.84
20D 199.66
On 2025-10-24		 166.86
On 2025-10-14		 3.75 2.14 199.66
On 2025-10-24		 175.58
On 2025-10-29		 -12.06 179.49
WTD 198.00
On 2025-10-27		 175.58
On 2025-10-29		 -17.93 -9.10 198.00
On 2025-10-27		 175.58
On 2025-10-29		 -11.32 185.62
MTD 199.66
On 2025-10-24		 156.06
On 2025-10-01		 22.65 14.48 199.66
On 2025-10-24		 175.58
On 2025-10-29		 -12.06 178.90
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

179.11 -1.04 -0.58 778,314