CRL: Charles River Laboratories International Inc.

As of Friday, July 31st, 2026

$ 232.51

-2.11 -0.90%

Open: 235.71
High: 237.06
Low: 230.06
Volume: 509,242
Previous Close on Thursday, July 30th, 2026

$ 234.62

-0.18 -0.08%

Open: 234.55
High: 235.50
Low: 227.38
Volume: 937,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 235.71 237.06 230.06 232.51 509,242 -2.11 -0.90
2026-07-30 234.55 235.50 227.38 234.62 937,659 -0.18 -0.08
2026-07-29 240.64 242.40 234.18 234.80 842,103 -5.63 -2.34
2026-07-28 232.30 242.73 231.50 240.43 1,257,872 +16.13 +7.19
2026-07-27 225.86 227.49 222.68 224.30 658,211 -2.28 -1.01
2026-07-24 230.23 231.98 225.03 226.58 476,149 -2.71 -1.18
2026-07-23 234.07 238.85 224.28 229.29 1,074,177 +10.59 +4.84
2026-07-22 218.19 221.83 216.99 218.70 565,713 -0.70 -0.32
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 242.73
On 2026-07-28		 222.68
On 2026-07-27		 5.93 2.62 242.73
On 2026-07-28		 227.38
On 2026-07-30		 -6.32 233.33
10D 242.73
On 2026-07-28		 213.40
On 2026-07-21		 8.16 3.64 238.85
On 2026-07-23		 222.68
On 2026-07-27		 -6.77 228.03
20D 242.73
On 2026-07-28		 213.40
On 2026-07-21		 1.82 0.79 237.86
On 2026-07-10		 213.40
On 2026-07-21		 -10.28 228.71
WTD 242.73
On 2026-07-28		 222.68
On 2026-07-27		 5.93 2.62 242.73
On 2026-07-28		 227.38
On 2026-07-30		 -6.32 233.33
MTD 242.73
On 2026-07-28		 213.40
On 2026-07-21		 5.72 2.52 237.86
On 2026-07-10		 213.40
On 2026-07-21		 -10.28 228.81
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
AAP

Advance Auto Parts Inc.

55.54 -0.65 -1.16 1,069,322
CRL

Charles River Laboratories International Inc.

232.51 -2.11 -0.90 509,242