CRL: Charles River Laboratories International Inc.

As of Tuesday, April 29th, 2025

$ 117.29

+2.21 +1.92%

Open: 114.71
High: 117.86
Low: 113.94
Volume: 1,346,964
Previous Close on Monday, April 28th, 2025

$ 115.08

+0.42 +0.37%

Open: 115.01
High: 117.16
Low: 112.39
Volume: 1,370,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 114.71 117.86 113.94 117.29 1,346,964 +2.21 +1.92
2025-04-28 115.01 117.16 112.39 115.08 1,370,180 +0.42 +0.37
2025-04-25 113.85 115.25 112.12 114.66 1,510,252 -1.10 -0.95
2025-04-24 110.42 115.94 108.10 115.76 2,622,695 +6.76 +6.20
2025-04-23 109.22 116.06 107.60 109.00 2,077,747 +2.11 +1.97
2025-04-22 103.42 107.29 101.00 106.89 1,647,164 +4.22 +4.11
2025-04-21 103.90 103.91 99.80 102.67 2,087,326 -3.38 -3.19
2025-04-17 105.00 106.23 102.65 106.05 1,648,957 +1.80 +1.73
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 117.86
On 2025-04-29		 107.60
On 2025-04-23		 10.40 9.73 116.06
On 2025-04-23		 108.10
On 2025-04-24		 -6.86 114.36
10D 117.86
On 2025-04-29		 99.80
On 2025-04-21		 10.69 10.03 116.06
On 2025-04-23		 108.10
On 2025-04-24		 -6.86 109.76
20D 151.37
On 2025-04-01		 91.86
On 2025-04-11		 -33.23 -22.08 151.37
On 2025-04-01		 91.86
On 2025-04-11		 -39.31 118.69
WTD 117.86
On 2025-04-29		 112.39
On 2025-04-28		 2.63 2.29 117.16
On 2025-04-28		 117.16
On 2025-04-28		 0.00 116.19
MTD 151.37
On 2025-04-01		 91.86
On 2025-04-11		 -33.23 -22.08 151.37
On 2025-04-01		 91.86
On 2025-04-11		 -39.31 118.69
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

112.13 +1.00 +0.90 2,000,409
PB

Prosperity Bancshares Inc.

68.51 +0.78 +1.15 794,584
SO

Southern Company

91.45 +0.70 +0.77 3,234,844
MRO

Marathon Oil Corporation

28.55 0.00 0.00
CRL

Charles River Laboratories International Inc.

117.29 +2.21 +1.92 1,346,964