CRL
Charles Riv Lab (CRL)
NYSE
$343.84-$1.97 (-0.57%)
Price as of Nov 11, 2026 7:50 PM EST
  • $16.6B
    Market Cap
  • 99.31%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +14.58%
    Low Price$299.02
    High Price$376.10
  • 3 Months
    +24.84%
    Low Price$272.88
    High Price$376.10
  • 1 Year
    +99.31%
    Low Price$149.93
    High Price$376.10
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
350.44
352.50
342.39
345.80
-2.13%
822,079
11/09/2026
343.44
358.77
342.00
353.34
+4.69%
943,312
11/06/2026
318.73
339.97
316.61
337.52
+7.83%
1,063,760
11/05/2026
330.14
330.75
311.68
313.02
-4.07%
1,660,943
11/04/2026
349.90
354.99
325.35
326.29
-7.27%
1,729,428
11/04/2026
$3.09 Earnings
11/03/2026
339.88
356.35
338.55
351.87
+3.94%
1,595,810
11/02/2026
368.42
369.61
337.37
338.54
-5.81%
1,620,572
10/30/2026
372.99
374.56
351.98
359.41
-4.44%
1,503,507
10/29/2026
375.00
379.63
368.63
376.10
+0.57%
887,341
10/28/2026
360.01
378.23
360.01
373.98
+4.22%
1,299,416
10/27/2026
351.95
359.89
351.95
358.84
+0.44%
1,159,431
10/26/2026
347.59
357.77
345.89
357.27
+3.45%
1,176,004
10/23/2026
337.78
347.20
332.17
345.37
+1.68%
822,300
10/22/2026
341.43
351.21
337.78
339.66
-1.51%
2,662,496
10/21/2026
313.83
348.95
313.83
344.87
+9.33%
2,745,188
10/20/2026
308.84
317.59
304.00
315.45
+5.14%
1,273,538
10/19/2026
303.33
305.99
297.56
300.02
-0.04%
506,634
10/16/2026
306.09
308.83
296.35
300.15
-1.99%
674,761
10/15/2026
301.81
309.48
295.40
306.24
+1.40%
928,440
10/14/2026
297.53
310.53
296.00
302.00
+1.00%
941,768
10/13/2026
301.00
302.77
295.15
299.02
-0.94%
753,331
10/12/2026
301.80
303.10
299.27
301.86
+0.02%
543,771
10/09/2026
294.60
305.21
294.60
301.79
+1.27%
679,856
10/08/2026
297.01
298.27
288.43
298.00
-0.77%
1,176,902
10/07/2026
303.38
305.18
294.28
300.30
-1.53%
1,242,235
10/06/2026
319.80
333.30
300.01
304.96
-1.87%
1,923,248
10/05/2026
292.05
312.26
292.02
310.77
+7.09%
1,305,596
10/02/2026
287.91
290.61
285.75
290.19
+1.17%
445,724
10/01/2026
291.86
297.00
284.61
286.83
-2.77%
823,070
09/30/2026
296.97
298.98
293.46
295.01
-0.32%
799,358
09/29/2026
294.71
298.20
289.38
295.96
+0.47%
661,450
09/28/2026
289.13
296.88
289.13
294.59
+0.60%
901,741
09/25/2026
293.19
295.23
287.23
292.84
-0.54%
838,263
09/24/2026
277.00
298.40
276.95
294.44
+6.17%
1,590,892
09/23/2026
283.85
291.09
276.64
277.33
-2.73%
1,594,221
09/22/2026
280.19
290.11
277.41
285.11
+2.19%
1,137,111
09/21/2026
279.37
281.63
275.88
279.01
+0.34%
952,932
09/18/2026
281.26
283.00
276.00
278.06
-1.28%
1,481,168
09/17/2026
280.11
285.58
274.40
281.67
+3.02%
809,837
09/16/2026
272.78
282.91
270.88
273.41
+0.19%
1,014,795
09/15/2026
272.27
276.09
269.93
272.88
-0.08%
983,750
09/14/2026
278.27
279.64
267.27
273.11
-1.85%
1,594,816
09/11/2026
276.01
280.40
275.63
278.26
+1.93%
767,560
09/10/2026
275.38
275.88
272.06
273.00
-1.92%
764,684
09/09/2026
278.54
280.75
275.00
278.35
-0.86%
789,217
09/08/2026
285.60
285.94
280.16
280.76
-2.68%
729,160
09/04/2026
288.29
291.69
285.34
288.50
-1.65%
738,889
09/03/2026
294.21
295.77
285.56
293.35
+0.54%
646,350
09/02/2026
285.49
292.55
282.56
291.76
+3.34%
606,455
09/01/2026
289.26
290.53
280.91
282.34
-2.05%
705,710
08/31/2026
285.91
291.41
284.34
288.24
-1.12%
1,086,274
08/28/2026
291.66
294.89
289.60
291.50
-1.66%
659,870
08/27/2026
297.01
303.31
295.93
296.41
+0.44%
901,386
08/26/2026
293.17
299.53
290.01
295.10
-0.85%
1,231,129
08/25/2026
299.93
300.59
295.36
297.64
-0.31%
883,477
08/24/2026
297.63
299.02
290.73
298.58
+1.15%
786,066
08/21/2026
291.78
298.18
289.07
295.19
+1.28%
887,561
08/20/2026
285.72
299.32
281.73
291.45
+0.50%
1,059,363
08/19/2026
284.22
294.56
280.68
290.00
+3.87%
987,465
08/18/2026
286.40
289.60
279.06
279.19
-2.60%
703,715
08/17/2026
279.48
288.88
279.03
286.64
+2.35%
856,798
08/14/2026
280.06
283.20
276.66
280.05
-0.43%
750,359
08/13/2026
286.30
287.79
278.84
281.27
-1.09%
1,054,964
08/12/2026
282.92
288.02
280.00
284.37
+0.84%
1,166,501
08/11/2026
274.86
282.39
271.84
282.00
+1.81%
1,180,227
08/10/2026
265.65
277.07
265.49
277.00
+3.56%
1,025,276
08/07/2026
261.53
267.59
260.82
267.49
+0.75%
612,509
08/06/2026
264.89
268.00
255.79
265.51
+1.84%
1,307,434
08/05/2026
267.99
267.99
252.07
260.72
+11.36%
1,782,158
08/05/2026
$3.02 Earnings
08/04/2026
234.33
237.24
228.52
234.12
+1.41%
1,146,546
08/03/2026
233.29
235.70
228.01
230.87
-0.71%
608,142
07/31/2026
235.71
237.06
230.06
232.51
-0.90%
509,244
07/30/2026
234.55
235.50
227.38
234.62
-0.08%
937,733
07/29/2026
240.64
242.40
234.18
234.80
-2.34%
1,054,399
07/28/2026
232.30
242.73
231.50
240.43
+7.19%
1,254,239
07/27/2026
225.86
227.49
222.68
224.30
-1.01%
720,345
07/24/2026
230.23
231.98
225.03
226.58
-1.18%
476,149
07/23/2026
234.07
238.85
224.28
229.29
+4.84%
1,075,145
07/22/2026
218.19
221.83
216.99
218.70
-0.32%
570,783
07/21/2026
215.57
223.62
213.40
219.40
-0.14%
925,041
07/20/2026
220.04
221.63
216.34
219.70
-2.07%
953,020
07/17/2026
224.94
228.53
222.67
224.35
-2.10%
710,193
07/16/2026
228.37
230.71
224.76
229.16
+0.41%
911,474
07/15/2026
232.30
233.86
224.95
228.22
-1.29%
860,627
07/14/2026
228.37
235.21
225.25
231.21
+0.64%
964,753
07/13/2026
233.40
235.81
224.57
229.75
-1.57%
910,133
07/10/2026
235.00
237.86
232.61
233.41
-0.08%
873,246
07/09/2026
224.48
233.72
222.94
233.60
+4.30%
652,898
07/08/2026
226.03
227.81
218.39
223.96
-2.06%
740,867
07/07/2026
233.00
234.92
225.70
228.68
-1.19%
806,438
07/06/2026
227.59
232.32
223.85
231.43
+0.32%
631,921
07/02/2026
229.50
231.46
226.95
230.69
+0.70%
845,345
07/01/2026
225.62
236.62
224.93
229.09
+1.01%
1,084,743
06/30/2026
225.75
228.09
222.11
226.79
+0.54%
1,061,317
06/29/2026
215.41
225.87
214.76
225.57
+4.55%
1,091,785
06/26/2026
210.00
217.19
210.00
215.75
+1.43%
1,445,803
06/25/2026
203.90
213.90
202.78
212.71
+5.25%
1,536,058
06/24/2026
189.91
202.79
189.91
202.10
+8.31%
936,779