$183.81
+0.70+0.39%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CRL
Charles River Laboratories International, Inc. is up 0.39% to $183.81 on light volume — just 0.55× the 20-day average.
- Outperforming the Industrials sector by 0.92 points today (−0.54% group vs. +0.39% here)
- Sitting 65% of the way between 52W low $99.80 and high $228.88
- Volume is only 0.55× the 20-day average — quieter tape than recent sessions
- Opened up 1.31% from the prior close of $183.11
Range: $180.37 – 186.40Change: −1.12%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $185.88 | 14.4K |
| Apr 21, 1:40 PM | $185.70 | 9.0K |
| Apr 21, 1:45 PM | $186.31 | 7.5K |
| Apr 21, 1:50 PM | $186.18 | 14.7K |
| Apr 21, 1:55 PM | $186.40 | 8.2K |
| Apr 21, 2:00 PM | $185.86 | 10.6K |
| Apr 21, 2:05 PM | $185.49 | 16.6K |
| Apr 21, 2:10 PM | $185.31 | 13.2K |
| Apr 21, 2:15 PM | $185.33 | 10.3K |
| Apr 21, 2:20 PM | $185.51 | 6.5K |
| Apr 21, 2:25 PM | $185.65 | 11.9K |
| Apr 21, 2:30 PM | $186.23 | 17.0K |
| Apr 21, 2:35 PM | $185.75 | 8.6K |
| Apr 21, 2:40 PM | $185.82 | 14.6K |
| Apr 21, 2:45 PM | $185.23 | 7.0K |
| Apr 21, 2:50 PM | $185.57 | 6.8K |
| Apr 21, 2:55 PM | $185.61 | 8.1K |
| Apr 21, 3:00 PM | $185.22 | 9.7K |
| Apr 21, 3:05 PM | $184.74 | 9.9K |
| Apr 21, 3:10 PM | $185.16 | 15.0K |
| Apr 21, 3:15 PM | $184.71 | 13.4K |
| Apr 21, 3:20 PM | $183.98 | 8.9K |
| Apr 21, 3:25 PM | $184.16 | 9.4K |
| Apr 21, 3:30 PM | $184.87 | 11.6K |
| Apr 21, 3:35 PM | $184.52 | 9.1K |
| Apr 21, 3:40 PM | $184.88 | 8.4K |
| Apr 21, 3:45 PM | $185.11 | 9.4K |
| Apr 21, 3:50 PM | $184.60 | 13.6K |
| Apr 21, 3:55 PM | $184.06 | 8.3K |
| Apr 21, 4:00 PM | $184.14 | 8.8K |
| Apr 21, 4:05 PM | $183.60 | 12.1K |
| Apr 21, 4:10 PM | $184.07 | 12.0K |
| Apr 21, 4:15 PM | $184.48 | 16.3K |
| Apr 21, 4:20 PM | $184.06 | 11.9K |
| Apr 21, 4:25 PM | $183.46 | 17.1K |
| Apr 21, 4:30 PM | $183.05 | 15.5K |
| Apr 21, 4:35 PM | $182.57 | 16.7K |
| Apr 21, 4:40 PM | $181.94 | 15.2K |
| Apr 21, 4:45 PM | $181.30 | 7.5K |
| Apr 21, 4:50 PM | $181.08 | 9.7K |
| Apr 21, 4:55 PM | $181.36 | 6.5K |
| Apr 21, 5:00 PM | $181.74 | 7.6K |
| Apr 21, 5:05 PM | $182.04 | 12.2K |
| Apr 21, 5:10 PM | $181.49 | 8.9K |
| Apr 21, 5:15 PM | $181.07 | 16.3K |
| Apr 21, 5:20 PM | $181.28 | 14.9K |
| Apr 21, 5:25 PM | $180.79 | 6.4K |
| Apr 21, 5:30 PM | $180.37 | 16.8K |
| Apr 21, 5:35 PM | $181.07 | 15.8K |
| Apr 21, 5:40 PM | $181.35 | 15.5K |
| Apr 21, 5:45 PM | $181.96 | 9.4K |
| Apr 21, 5:50 PM | $182.19 | 9.7K |
| Apr 21, 5:55 PM | $181.99 | 15.8K |
| Apr 21, 6:00 PM | $181.86 | 8.9K |
| Apr 21, 6:05 PM | $182.30 | 15.5K |
| Apr 21, 6:10 PM | $182.53 | 11.0K |
| Apr 21, 6:15 PM | $182.83 | 12.2K |
| Apr 21, 6:20 PM | $183.30 | 9.8K |
| Apr 21, 6:25 PM | $183.23 | 9.2K |
| Apr 21, 6:30 PM | $183.49 | 15.4K |
| Apr 21, 6:35 PM | $183.92 | 15.8K |
| Apr 21, 6:40 PM | $184.62 | 16.4K |
| Apr 21, 6:45 PM | $184.34 | 8.6K |
| Apr 21, 6:50 PM | $184.00 | 9.5K |
| Apr 21, 6:55 PM | $183.31 | 8.2K |
| Apr 21, 7:00 PM | $183.71 | 8.3K |
| Apr 21, 7:05 PM | $183.82 | 10.9K |
| Apr 21, 7:10 PM | $183.86 | 11.3K |
| Apr 21, 7:15 PM | $184.02 | 12.3K |
| Apr 21, 7:20 PM | $184.38 | 8.4K |
| Apr 21, 7:25 PM | $184.25 | 14.6K |
| Apr 21, 7:30 PM | $183.78 | 12.5K |
| Apr 21, 7:35 PM | $183.68 | 9.0K |
| Apr 21, 7:40 PM | $183.80 | 7.1K |
| Apr 21, 7:45 PM | $183.48 | 6.9K |
| Apr 21, 7:50 PM | $183.19 | 12.0K |
| Apr 21, 7:55 PM | $183.14 | 6.4K |
| Apr 21, 8:00 PM | $183.81 | 9.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $183.11
- Open
- $185.51
- Day's Range
- $181.72 – 185.84
- 52-Week Range
- $99.80 – 228.88
- Volume
- 458.2K
- Avg Volume (20d)
- 833.5K
- Market Cap
- $5.00B
- Exchange
- NYSE
Signals firing on CRL
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.55× avg · 458.2K shares
Volume unusually quiet versus 20-day average.
Gap Up+1.31% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning CRL. We publish when a signal fires — check back.