CRL
Charles Riv Lab (CRL)
NYSE
$185.88+$4.32 (+2.38%)
Price as of Jun 23, 2026 11:55 AM EDT
  • $8.7B
    Market Cap
  • 23.19%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +13.26%
    Low Price$156.73
    High Price$189.85
  • 3 Months
    +18.20%
    Low Price$149.93
    High Price$189.85
  • 1 Year
    +23.19%
    Low Price$145.57
    High Price$226.77
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
183.51
186.30
178.92
181.56
-1.86%
670,146
06/18/2026
183.70
186.18
181.96
185.00
+1.46%
1,170,070
06/17/2026
188.81
191.34
181.72
182.34
-1.33%
1,025,151
06/16/2026
188.94
190.00
184.64
184.79
-1.95%
661,417
06/15/2026
189.28
191.27
187.28
188.47
+0.51%
690,460
06/12/2026
186.91
190.79
185.16
187.51
-0.29%
493,938
06/11/2026
185.93
189.22
182.51
188.06
+0.95%
540,776
06/10/2026
188.49
193.81
184.42
186.29
-1.88%
788,547
06/09/2026
188.50
193.17
184.53
189.85
+1.83%
777,575
06/08/2026
182.80
187.24
181.46
186.44
+2.81%
761,633
06/05/2026
187.18
187.35
180.55
181.34
-2.40%
519,340
06/04/2026
182.00
187.95
180.60
185.79
+3.29%
736,750
06/03/2026
172.75
181.05
169.46
179.87
+2.91%
535,743
06/02/2026
179.00
181.76
172.17
174.79
-4.00%
752,223
06/01/2026
180.28
184.68
178.06
182.07
+0.75%
996,243
05/29/2026
181.34
184.83
177.01
180.71
-0.35%
1,041,006
05/28/2026
163.98
183.80
163.98
181.34
+10.24%
1,316,117
05/27/2026
157.87
164.77
157.87
164.49
+4.95%
1,165,878
05/26/2026
160.54
160.54
155.50
156.73
-2.23%
1,120,403
05/22/2026
159.83
163.42
155.56
160.30
+0.91%
588,606
05/21/2026
155.06
160.66
153.11
158.86
+1.81%
867,782
05/20/2026
152.81
157.04
147.51
156.03
+2.36%
880,564
05/19/2026
150.59
154.40
146.20
152.43
+1.67%
1,086,544
05/18/2026
152.20
157.55
149.42
149.93
-0.61%
1,628,569
05/15/2026
157.54
160.26
149.98
150.85
-5.20%
1,397,566
05/14/2026
163.91
164.37
158.89
159.12
-2.29%
829,204
05/13/2026
167.04
167.04
160.08
162.85
-3.46%
734,993
05/12/2026
169.23
171.02
163.45
168.69
+0.14%
724,908
05/11/2026
176.97
178.41
168.44
168.46
-5.16%
762,281
05/08/2026
182.56
183.65
174.07
177.62
-2.23%
978,199
05/07/2026
189.30
194.57
181.67
181.68
-0.03%
1,335,642
05/07/2026
$2.06 Earnings
05/06/2026
187.23
189.34
180.69
181.73
-1.97%
1,102,518
05/05/2026
174.68
185.57
172.42
185.39
+7.58%
1,171,581
05/04/2026
164.77
172.66
164.77
172.32
+3.94%
744,244
05/01/2026
167.66
167.66
163.10
165.78
-0.71%
668,803
04/30/2026
163.15
167.36
161.95
166.97
+1.91%
702,855
04/29/2026
167.06
168.97
162.37
163.84
-1.77%
532,355
04/28/2026
170.42
170.95
165.08
166.79
-2.59%
633,271
04/27/2026
170.06
174.46
169.78
171.23
+0.84%
750,620
04/24/2026
169.10
171.72
167.20
169.80
+1.23%
716,339
04/23/2026
178.65
180.86
165.55
167.74
-9.23%
1,237,876
04/22/2026
185.51
185.84
181.72
184.80
+0.93%
865,936
04/21/2026
186.18
190.14
182.07
183.10
-1.32%
444,889
04/20/2026
181.12
186.83
181.12
185.54
+0.90%
576,688
04/17/2026
180.31
185.61
179.07
183.88
+3.92%
745,280
04/16/2026
178.94
185.00
175.79
176.94
-2.00%
915,066
04/15/2026
180.80
184.61
177.38
180.56
+0.70%
976,334
04/14/2026
181.90
183.80
179.24
179.31
+0.54%
875,439
04/13/2026
177.47
179.76
173.23
178.34
+1.53%
636,235
04/10/2026
176.10
176.27
172.59
175.65
+0.06%
487,926
04/09/2026
175.00
176.17
170.20
175.55
+0.27%
839,125
04/08/2026
178.14
180.79
173.94
175.07
+3.26%
978,958
04/07/2026
167.06
170.97
166.06
169.54
+0.78%
686,859
04/06/2026
170.56
173.86
161.53
168.22
-3.26%
1,344,540
04/02/2026
170.53
179.83
170.52
173.89
-0.58%
839,210
04/01/2026
173.77
176.20
171.66
174.90
+1.39%
915,715
03/31/2026
162.55
172.57
162.04
172.50
+8.00%
1,180,103
03/30/2026
161.55
163.30
158.24
159.72
+0.35%
872,985
03/27/2026
163.60
163.60
153.25
159.16
-3.62%
814,281
03/26/2026
164.33
168.24
164.33
165.13
-0.46%
909,097
03/25/2026
163.82
166.01
159.17
165.89
+4.21%
1,033,641
03/24/2026
155.06
161.16
153.63
159.19
+0.75%
598,229
03/23/2026
156.65
159.35
153.99
158.00
+2.86%
984,242
03/20/2026
152.86
155.88
150.83
153.60
+0.36%
808,584
03/19/2026
156.04
158.85
152.89
153.05
-2.58%
790,934
03/18/2026
151.62
158.16
149.64
157.11
+2.21%
804,889
03/17/2026
155.50
158.77
153.08
153.71
+1.14%
755,079
03/16/2026
157.67
158.51
151.68
151.97
-2.24%
791,033
03/13/2026
155.62
158.76
153.05
155.46
+1.83%
987,639
03/12/2026
166.07
166.46
151.89
152.66
-9.62%
1,414,786
03/11/2026
166.73
170.16
166.47
168.91
+0.92%
604,899
03/10/2026
173.95
175.28
166.82
167.37
-5.44%
793,576
03/09/2026
172.73
178.05
168.21
176.99
+1.45%
1,029,086
03/06/2026
178.89
179.86
172.92
174.46
-3.78%
1,078,851
03/05/2026
177.68
182.65
177.68
181.32
+0.97%
1,145,086
03/04/2026
176.06
181.01
175.50
179.58
+2.21%
742,853
03/03/2026
173.92
178.42
172.05
175.69
-1.63%
790,343
03/02/2026
175.29
179.20
173.22
178.61
+0.07%
835,459
02/27/2026
172.08
179.82
170.00
178.49
+1.73%
1,198,281
02/26/2026
168.08
175.48
166.59
175.46
+4.71%
1,632,502
02/25/2026
169.91
171.05
166.60
167.56
+0.90%
982,200
02/24/2026
162.35
168.98
161.43
166.06
+1.55%
768,781
02/23/2026
168.01
170.17
159.54
163.52
-3.20%
1,499,318
02/20/2026
162.54
171.93
161.46
168.92
+2.85%
1,599,564
02/19/2026
154.09
165.12
151.31
164.24
+3.95%
2,055,876
02/18/2026
146.82
158.45
146.33
158.00
-0.33%
2,541,298
02/18/2026
$2.39 Earnings
02/17/2026
160.74
164.36
157.82
158.53
-1.75%
1,936,969
02/13/2026
160.44
163.33
156.58
161.35
+1.64%
1,102,265
02/12/2026
157.49
162.62
148.34
158.74
-4.36%
2,827,050
02/11/2026
183.06
183.11
162.95
165.98
-8.42%
1,979,681
02/10/2026
182.00
184.45
178.27
181.24
-2.40%
1,055,375
02/09/2026
187.34
188.70
183.94
185.70
-1.86%
853,350
02/06/2026
184.89
191.50
182.47
189.21
+3.00%
987,656
02/05/2026
200.64
201.72
181.77
183.70
-8.89%
1,241,363
02/04/2026
202.68
203.74
198.21
201.62
+0.10%
847,523
02/03/2026
214.30
218.69
200.17
201.41
-5.54%
963,819
02/02/2026
208.86
213.66
206.85
213.22
+1.30%
402,997
01/30/2026
210.37
212.59
208.11
210.48
-0.57%
384,520