Quotes Charles River Laboratories International, Inc.
Stocks
CRL
US1598641074
Biotechnology & Medical Research
|
Market Closed -
NYSE
21:00:02 14/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 280.05 USD | -0.43% |
|
+4.70% | +40.39% |
Stock exchange
NYSE
CRL 280.05 $
-0.43%
210M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CRL | 280.05USD | -0.43% | 210M $ | ||
CBOE
| CRL | 280.01USD | -0.41% | 8.49M $ | |
|
Tradegate
| RV6 | 242.10EUR | -0.74% | 19.61K € | |
|
Börse Stuttgart
| RV6 | 240.50EUR | -0.04% | 3.85K € | |
|
Mexican S.E.
| CRL * | 4,720.00MXN | -1.97% | 61.36K $ | |
|
Deutsche Boerse AG
| RV6 | 240.90EUR | -1.51% | 0 € | |
|
Boerse Muenchen
| RV6 | 241.65EUR | 0.00% | 0 € | |
|
Berne S.E.
| RV6 | 225.03CHF | -2.88% | 0 CHF |
Quotes 5-day view: Charles River Laboratories International, Inc.
Delayed Quote NYSE
| 10/08/2026 | 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | |
|---|---|---|---|---|---|
| Last | US$277.00 | US$282.00 | US$284.37 | US$281.27 | US$280.05 |
| Volume | 1,025,376 | 1,180,227 | 1,166,501 | 1,054,964 | 750,359 |
| Change | +3.56% | +1.81% | +0.84% | -1.09% | -0.43% |
| Opening | US$265.65 | US$274.86 | US$282.92 | US$286.30 | US$280.06 |
| High | US$277.07 | US$282.39 | US$288.02 | US$287.79 | US$283.20 |
| Low | US$265.49 | US$271.84 | US$280.00 | US$278.84 | US$276.66 |
Performance
| 1 day | -0.43% | ||
| 1 week | +4.70% | ||
| Current month | +20.45% | ||
| 1 month | +22.21% | ||
| 3 months | +85.65% | ||
| 6 months | +73.57% | ||
| Current year | +40.39% | ||
| 1 year | +78.74% | ||
| 3 years | +38.66% | ||
| 5 years | -32.69% | ||
| 10 years | +235.99% |
Volumes
marketsDaily volume
750,359
Estimated daily volume
750,359
Avg. Volume 20 sessions
1,007,612
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
282,181,740.6
Record volume 1
11,604,923
Record volume 2
10,667,660
Record volume 3
9,982,045
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
13,369,271,103
Net sales (USD)
4,015,382,000
Number of employees
19,000
Sales / Employee (USD)
211,336
Free-Float
95.87 %
Free-Float capitalization (USD)
13,305,771,726
Average Daily Capital Traded
2.11%
Indicators
Moving average 5 days
280.94
Moving average 20 days
244.4
Moving average 50 days
221.88
Moving average 100 days
197.2
Price spread / (MMA5)
+0.32%
Price spread / (MMA20)
-12.73%
Price spread / (MMA50)
-20.77%
Price spread / (MMA100)
-29.59%
STIM
RSI 9 days
80.6
RSI 14 days
77.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.43% | +4.70% | +78.74% | +38.66% | 13.37B | |
| +0.02% | -2.93% | +1.22% | +18.89% | 48.42B | |
| +0.85% | -0.70% | +460.88% | +581.30% | 43.66B | |
| -2.40% | -0.23% | +8.13% | +80.67% | 39.51B | |
| -2.01% | -0.85% | +23.85% | +9.97% | 38.95B | |
| -0.50% | +0.85% | +20.60% | +58.18% | 32.61B | |
| +0.38% | -3.23% | - | - | 16.32B | |
| -0.59% | -2.06% | +26.35% | +126.36% | 16.15B | |
| -1.45% | -0.91% | +3.06% | +26.64% | 14.16B | |
| -2.59% | -0.83% | -7.22% | -36.33% | 12.59B | |
| Average | -0.88% | -0.40% | +68.40% | +100.48% | 27.57B | |
| Weighted average by Cap. | -0.78% | -0.63% | +90.72% | +132.01% |
Historical Quotes: Charles River Laboratories International, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
460dd125bb404907906de043.1xtb7Fs6o0VI6E31KTlbDxOXd5Nrj6zQS2SZq4dsFdk.gVE_tRNPkh0YgD3BQ1UIOEn9L6ca-MqJfQ79nNcUIZulQzavKkD6Cwq3fQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 280.05 | 116,054 | 502,952 |
| 21:00:00 | 279.91 | 1,442 | 386,898 |
| 21:00:00 | 279.91 | 100 | 385,456 |
| 20:59:59 | 280.05 | 438 | 385,356 |
| 20:59:59 | 280.05 | 178 | 384,918 |
| 20:59:59 | 279.98 | 100 | 384,740 |
| 20:59:59 | 279.98 | 300 | 384,640 |
| 20:59:59 | 279.99 | 100 | 384,340 |
| 20:59:59 | 280.05 | 130 | 384,240 |
| 20:59:58 | 279.91 | 100 | 384,110 |
Course Extremes
| 1 week | 271.84 |  | 288.02 |
| 1 month | 213.4 | | 288.02 |
| Current year | 146.2 | | 288.02 |
| 1 year | 144.26 | | 288.02 |
| 3 years | 91.86 | | 288.02 |
| 5 years | 91.86 | | 460.21 |
| 10 years | 67.2 | | 460.21 |
Monthly variations
Annual variations
| 2026 | +40.39% | ||
| 2025 | +8.06% | ||
| 2024 | -21.91% | ||
| 2023 | +8.49% | ||
| 2022 | -42.17% | ||
| 2021 | +50.80% | ||
| 2020 | +63.56% | ||
| 2019 | +34.97% | ||
| 2018 | +3.41% | ||
| 2017 | +43.65% | ||
| 2016 | -5.22% | ||
| 2015 | +26.32% | ||
| 2014 | +19.98% | ||
| 2013 | +41.55% | ||
| 2012 | +37.10% | ||
| 2011 | -23.10% | ||
| 2010 | +5.49% | ||
| 2009 | +28.59% | ||
| 2008 | -60.18% | ||
| 2007 | +52.14% | ||
| 2006 | +2.08% | ||
| 2005 | -7.91% | ||
| 2004 | +34.02% | ||
| 2003 | -10.78% | ||
| 2002 | +14.93% | ||
| 2001 | +22.30% | ||
| 2000 | +24.43% |
- Stock Market
- Stocks
- CRL Stock
- Quotes Charles River Laboratories International, Inc.
Select your edition
All financial news and data tailored to specific country editions
