Charles River Laboratories International IncNYSE:CRL
- LAST PRICE190.7400
- TODAY'S CHANGE (%)1.1500 (0.6066%)
- Bid / Lots186.3500/ 1
- Ask / Lots195.4400/ 1
- Open / Previous Close194.3500 / 189.5900
- Day Range
- 52 Week Range
- Volume544,364
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | CRL |
|---|---|---|
| 09:32 ET | 4378 | 193.695 |
| 09:36 ET | 100 | 192.095 |
| 09:38 ET | 6190 | 193 |
| 09:39 ET | 1016 | 192.6 |
| 09:41 ET | 300 | 192.595 |
| 09:45 ET | 200 | 192.88 |
| 09:48 ET | 2387 | 192.98 |
| 09:50 ET | 668 | 193.18 |
| 09:52 ET | 229 | 193.679 |
| 09:54 ET | 104 | 193.17 |
| 09:56 ET | 300 | 192.965 |
| 09:57 ET | 2200 | 192.1 |
| 09:59 ET | 586 | 192.1 |
| 10:01 ET | 1009 | 192.25 |
| 10:03 ET | 500 | 192.355 |
| 10:06 ET | 445 | 192.575 |
| 10:08 ET | 6402 | 192.53 |
| 10:10 ET | 3405 | 192.14 |
| 10:12 ET | 420 | 191.86 |
| 10:14 ET | 150 | 192.11 |
| 10:15 ET | 866 | 192.1 |
| 10:17 ET | 500 | 192.365 |
| 10:19 ET | 1167 | 192.785 |
| 10:21 ET | 500 | 192.125 |
| 10:24 ET | 850 | 191.47 |
| 10:26 ET | 1231 | 191.26 |
| 10:28 ET | 2285 | 190.83 |
| 10:30 ET | 4285 | 190.465 |
| 10:32 ET | 100 | 190.38 |
| 10:33 ET | 6606 | 190.48 |
| 10:35 ET | 2400 | 190.35 |
| 10:37 ET | 5854 | 189.985 |
| 10:39 ET | 200 | 190.295 |
| 10:42 ET | 200 | 190.19 |
| 10:44 ET | 100 | 190.195 |
| 10:46 ET | 200 | 190.56 |
| 10:48 ET | 100 | 190.56 |
| 10:50 ET | 104 | 190.33 |
| 10:51 ET | 836 | 190.915 |
| 10:53 ET | 100 | 191.21 |
| 10:55 ET | 100 | 191.135 |
| 10:57 ET | 200 | 191.105 |
| 11:02 ET | 7410 | 191.48 |
| 11:04 ET | 409 | 191.955 |
| 11:06 ET | 306 | 191.9846 |
| 11:08 ET | 1706 | 191.93 |
| 11:11 ET | 100 | 191.875 |
| 11:13 ET | 200 | 191.71 |
| 11:15 ET | 1350 | 191.795 |
| 11:18 ET | 400 | 191.795 |
| 11:20 ET | 300 | 191.84 |
| 11:22 ET | 1600 | 191.65 |
| 11:24 ET | 3630 | 191.31 |
| 11:26 ET | 2250 | 191.31 |
| 11:27 ET | 1723 | 190.96 |
| 11:29 ET | 322 | 190.925 |
| 11:31 ET | 1184 | 190.905 |
| 11:33 ET | 150 | 190.905 |
| 11:36 ET | 2850 | 191 |
| 11:38 ET | 2552 | 191.065 |
| 11:40 ET | 443 | 191.127 |
| 11:42 ET | 4108 | 191.12 |
| 11:44 ET | 5616 | 191.11 |
| 11:45 ET | 900 | 191.08 |
| 11:47 ET | 200 | 191.08 |
| 11:49 ET | 800 | 191.14 |
| 11:51 ET | 2724 | 191.075 |
| 11:54 ET | 429 | 191.1714 |
| 11:56 ET | 3250 | 191.305 |
| 11:58 ET | 2100 | 191.43 |
| 12:00 ET | 4200 | 191.345 |
| 12:02 ET | 400 | 191.345 |
| 12:03 ET | 300 | 191.345 |
| 12:05 ET | 100 | 191.31 |
| 12:07 ET | 618 | 191.06 |
| 12:09 ET | 1000 | 191.015 |
| 12:12 ET | 300 | 191.125 |
| 12:14 ET | 100 | 191.275 |
| 12:16 ET | 888 | 191.3 |
| 12:18 ET | 801 | 191.335 |
| 12:20 ET | 500 | 191.56 |
| 12:21 ET | 209 | 191.44 |
| 12:25 ET | 300 | 191.245 |
| 12:27 ET | 750 | 191.08 |
| 12:30 ET | 300 | 191.06 |
| 12:32 ET | 200 | 191.08 |
| 12:34 ET | 100 | 191.08 |
| 12:36 ET | 300 | 191.08 |
| 12:38 ET | 463 | 191.14 |
| 12:39 ET | 1000 | 191.495 |
| 12:41 ET | 2809 | 191.515 |
| 12:43 ET | 417 | 191.38 |
| 12:45 ET | 875 | 191.4183 |
| 12:48 ET | 200 | 191.41 |
| 12:50 ET | 100 | 191.58 |
| 12:52 ET | 599 | 191.46 |
| 12:54 ET | 400 | 191.28 |
| 12:56 ET | 100 | 191.32 |
| 12:57 ET | 100 | 191.2 |
| 12:59 ET | 1308 | 190.935 |
| 01:01 ET | 300 | 191.145 |
| 01:03 ET | 300 | 191.16 |
| 01:06 ET | 300 | 191.2 |
| 01:08 ET | 647 | 191.32 |
| 01:10 ET | 300 | 191.255 |
| 01:12 ET | 1399 | 191.42 |
| 01:14 ET | 500 | 191.5 |
| 01:15 ET | 400 | 191.53 |
| 01:17 ET | 1919 | 191.435 |
| 01:19 ET | 200 | 191.415 |
| 01:21 ET | 100 | 191.41 |
| 01:24 ET | 100 | 191.29 |
| 01:26 ET | 608 | 191.19 |
| 01:28 ET | 167 | 191.04 |
| 01:30 ET | 100 | 191.11 |
| 01:32 ET | 552 | 190.9113 |
| 01:33 ET | 963 | 190.84 |
| 01:35 ET | 200 | 190.82 |
| 01:37 ET | 200 | 190.59 |
| 01:39 ET | 900 | 190.17 |
| 01:42 ET | 944 | 190.2225 |
| 01:44 ET | 5740 | 190.315 |
| 01:46 ET | 400 | 190.315 |
| 01:48 ET | 133 | 190.2512 |
| 01:50 ET | 1500 | 190.22 |
| 01:51 ET | 700 | 190.115 |
| 01:55 ET | 150 | 190.03 |
| 01:57 ET | 100 | 190.125 |
| 02:02 ET | 1107 | 189.9201 |
| 02:04 ET | 528 | 189.96 |
| 02:06 ET | 633 | 189.98 |
| 02:08 ET | 800 | 189.995 |
| 02:09 ET | 300 | 190.03 |
| 02:13 ET | 400 | 190 |
| 02:15 ET | 1553 | 189.955 |
| 02:18 ET | 1200 | 189.98 |
| 02:20 ET | 200 | 189.95 |
| 02:22 ET | 1641 | 190.12 |
| 02:24 ET | 1158 | 190 |
| 02:26 ET | 850 | 190.02 |
| 02:27 ET | 400 | 190.11 |
| 02:29 ET | 100 | 190.11 |
| 02:33 ET | 1906 | 190 |
| 02:36 ET | 1052 | 190.125 |
| 02:38 ET | 600 | 190.205 |
| 02:42 ET | 200 | 190.2 |
| 02:44 ET | 100 | 190.2 |
| 02:47 ET | 700 | 190 |
| 02:49 ET | 200 | 190.12 |
| 02:51 ET | 105 | 190.0621 |
| 02:54 ET | 1362 | 190.31 |
| 02:58 ET | 700 | 190.37 |
| 03:00 ET | 200 | 190.3525 |
| 03:02 ET | 1219 | 190.16 |
| 03:03 ET | 200 | 190.18 |
| 03:05 ET | 100 | 190.17 |
| 03:07 ET | 300 | 190.28 |
| 03:09 ET | 600 | 190.29 |
| 03:12 ET | 1343 | 190.4 |
| 03:14 ET | 9096 | 190.26 |
| 03:16 ET | 1019 | 190.64 |
| 03:18 ET | 584 | 190.65 |
| 03:20 ET | 271 | 190.84 |
| 03:21 ET | 1306 | 190.805 |
| 03:23 ET | 900 | 191.07 |
| 03:25 ET | 971 | 191.25 |
| 03:27 ET | 550 | 191.34 |
| 03:30 ET | 600 | 191.5 |
| 03:32 ET | 3200 | 191.3 |
| 03:34 ET | 200 | 191.27 |
| 03:36 ET | 2228 | 191.37 |
| 03:38 ET | 1254 | 191.4 |
| 03:39 ET | 1363 | 191.41 |
| 03:41 ET | 500 | 191.485 |
| 03:43 ET | 1709 | 191.485 |
| 03:45 ET | 899 | 191.33 |
| 03:48 ET | 2749 | 191.13 |
| 03:50 ET | 1420 | 191.13 |
| 03:52 ET | 2817 | 191.06 |
| 03:54 ET | 1552 | 191.11 |
| 03:56 ET | 2697 | 191.055 |
| 03:57 ET | 4139 | 190.925 |
| 03:59 ET | 138511 | 190.74 |
Yesterday
Charles River Provides Translational Expertise at Neuroscience 2024, from 8:00AM ET on Thursday Oct 03, 2024 by Dow Jones
8:00AM ET on Thursday Oct 03, 2024 by Dow Jones
Oct 2, 2024
Charles River and Lundbeck Enter Agreement Utilizing AI-Powered Logica(R) to Advance the Discovery of Novel Drugs for Neurological Disease, from 8:00AM ET on Wednesday Oct 02, 2024 by Dow Jones
8:00AM ET on Wednesday Oct 02, 2024 by Dow JonesDJ Charles River Labs Cut to Neutral From Buy by B of A Securities, from 7:31AM ET on Wednesday Oct 02, 2024 by Dow Jones
7:31AM ET on Wednesday Oct 02, 2024 by Dow Jones
Oct 1, 2024
DJ Charles River Labs Cut to Sell From Neutral by Citigroup, from 9:39AM ET on Tuesday Oct 01, 2024 by Dow Jones
9:39AM ET on Tuesday Oct 01, 2024 by Dow Jones
Sep 20, 2024
DJ Charles River Labs Is Maintained at Neutral by Baird, from 7:18AM ET on Friday Sep 20, 2024 by Dow Jones
7:18AM ET on Friday Sep 20, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Charles River Laboratories International Inc | 9.8B | 22.8x | +15.57% |
Incyte Corp | 12.9B | 190.8x | +39.11% |
Exact Sciences Corp | 12.3B | -71.2x | --- |
Qiagen NV | 9.7B | 136.9x | +12.66% |
Biomarin Pharmaceutical Inc | 13.0B | 52.4x | --- |
Fortrea Holdings Inc | 1.7B | -7.3x | --- |
Company Information
Charles River Laboratories International, Inc. provides essential products and services to help pharmaceutical and biotechnology companies, government agencies and academic institutions around the globe accelerate their research and drug development efforts. The Company's Research Models and Services segment is comprised of three businesses that provide foundational tools that enables its clients to discover new molecules: Research Models, Research Model Services, and Cell Solutions. Its Discovery and Safety Assessment segment provides regulated and non-regulated DSA services to support the research, development, and regulatory-required safety testing of potential new drugs, including therapeutic discovery and optimization plus in vitro and in vivo studies, laboratory support services, and strategic non-clinical consulting and program management to support product development. Its Manufacturing Solutions segment includes Microbial Solutions and Biologics Solutions.
Contact Information
- Headquarters
- 251 Ballardvale StWILMINGTON, MA, United States 01887
- Phone
- 781-222-6000
- Fax
- 978-988-5665
Executives
- Chairman of the Board, President, Chief Executive Officer
- James Foster
- Chief Financial Officer, Corporate Executive Vice President
- Flavia Pease
- Chief Operating Officer, Corporate Executive Vice President
- Birgit Girshick
- Corporate Executive Vice President and Chief People Officer
- Victoria Creamer
- Executive Vice President, Strategic Advisor
- William Barbo
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $9.8B |
|---|---|
Revenue (TTM) | $4.1B |
Shares Outstanding | 51.6M |
Charles River Laboratories International Inc does not pay a dividend. | |
Beta | 1.37 |
EPS | $8.37 |
Book Value | $70.06 |
P/E Ratio | 22.8x |
Price/Sales (TTM) | 2.4 |
Price/Cash Flow (TTM) | 12.6x |
Operating Margin | 13.78% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
