CRL
Charles Riv Lab (CRL)
NYSE
$291.62+$4.79 (+1.67%)
Price as of Oct 02, 2026 4:27 PM EDT
  • $13.7B
    Market Cap
  • 63.57%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +1.59%
    Low Price$272.88
    High Price$295.96
  • 3 Months
    +25.20%
    Low Price$218.70
    High Price$298.58
  • 1 Year
    +63.57%
    Low Price$149.93
    High Price$298.58
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
182.21
187.64
181.53
186.60
+2.78%
639,949
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