CRL: Charles River Laboratories International Inc.

As of Friday, January 30th, 2026

$ 210.48

-1.20 -0.57%

Open: 210.37
High: 212.59
Low: 208.11
Volume: 38,452
Previous Close on Thursday, January 29th, 2026

$ 211.68

-5.20 -2.40%

Open: 216.45
High: 217.73
Low: 210.14
Volume: 554,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 210.37 212.59 208.11 210.48 38,452 -1.20 -0.57
2026-01-29 216.45 217.73 210.14 211.68 554,482 -5.20 -2.40
2026-01-28 218.45 219.37 214.48 216.88 431,651 -2.65 -1.21
2026-01-27 220.53 224.78 219.46 219.53 400,981 -2.82 -1.27
2026-01-26 219.13 222.67 218.03 222.35 440,973 +2.74 +1.25
2026-01-23 223.10 223.20 217.57 219.61 571,325 -4.42 -1.97
2026-01-22 228.39 228.39 222.30 224.03 521,204 -2.74 -1.21
2026-01-21 219.52 226.93 219.52 226.77 520,968 +8.58 +3.93
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 224.78
On 2026-01-27		 208.11
On 2026-01-30		 -9.13 -4.16 224.78
On 2026-01-27		 208.11
On 2026-01-30		 -7.41 216.18
10D 228.39
On 2026-01-22		 208.11
On 2026-01-30		 -12.99 -5.81 228.39
On 2026-01-22		 208.11
On 2026-01-30		 -8.88 218.92
20D 228.88
On 2026-01-13		 194.93
On 2026-01-05		 11.00 5.51 228.88
On 2026-01-13		 208.11
On 2026-01-30		 -9.07 217.35
WTD 224.78
On 2026-01-27		 208.11
On 2026-01-30		 -9.13 -4.16 224.78
On 2026-01-27		 208.11
On 2026-01-30		 -7.41 216.18
MTD 228.88
On 2026-01-13		 194.93
On 2026-01-05		 11.00 5.51 228.88
On 2026-01-13		 208.11
On 2026-01-30		 -9.07 217.35
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

358.17 +1.17 +0.33 1,135,733
EAF

GrafTech International Ltd.

15.11 -1.28 -7.81 197,931
CRL

Charles River Laboratories International Inc.

210.48 -1.20 -0.57 38,452