Charles River Laboratories International, Inc. (CRL) stock
CRLNYSEServices-Commercial Physical & Biological ResearchFiscal year ends December 27
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 7/30346% above fair value
$359.41−16.69 (-4.44%)
Close on Oct 30, 2026Market cap $17.16BP/E –Yield –
Price history
Charles River Laboratories International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$359.41
-4.44% on the day
52-week range
$146.20 – $379.63
-5.3% from the high
Change over 52 weeks
+100.7%
From $179.11 on Oct 30, 2025
Average volume
996,214
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $372.99 | $374.56 | $351.98 | $359.41 | -4.44% | 1,503,507 |
| Oct 29, 2026 | $375.00 | $379.63 | $368.63 | $376.10 | +0.57% | 887,341 |
| Oct 28, 2026 | $360.01 | $378.23 | $360.01 | $373.98 | +4.22% | 1,299,416 |
| Oct 27, 2026 | $351.95 | $359.89 | $351.95 | $358.84 | +0.44% | 1,159,431 |
| Oct 26, 2026 | $347.59 | $357.77 | $345.89 | $357.27 | +3.45% | 1,176,004 |
| Oct 23, 2026 | $337.78 | $347.20 | $332.17 | $345.37 | +1.68% | 822,300 |
| Oct 22, 2026 | $341.43 | $351.21 | $337.78 | $339.66 | -1.51% | 2,662,496 |
| Oct 21, 2026 | $313.83 | $348.95 | $313.83 | $344.87 | +9.33% | 2,745,188 |
| Oct 20, 2026 | $308.84 | $317.59 | $304.00 | $315.45 | +5.14% | 1,273,538 |
| Oct 19, 2026 | $303.33 | $305.99 | $297.56 | $300.02 | -0.04% | 506,634 |
| Oct 16, 2026 | $306.09 | $308.83 | $296.35 | $300.15 | -1.99% | 674,593 |
| Oct 15, 2026 | $301.81 | $309.48 | $295.40 | $306.24 | +1.40% | 928,440 |
| Oct 14, 2026 | $297.53 | $310.53 | $296.00 | $302.00 | +1.00% | 941,768 |
| Oct 13, 2026 | $301.00 | $302.77 | $295.15 | $299.02 | -0.94% | 753,331 |
| Oct 12, 2026 | $301.80 | $303.10 | $299.27 | $301.86 | +0.02% | 543,771 |
| Oct 9, 2026 | $294.60 | $305.21 | $294.60 | $301.79 | +1.27% | 679,856 |
| Oct 8, 2026 | $297.01 | $298.27 | $288.43 | $298.00 | -0.77% | 1,176,902 |
| Oct 7, 2026 | $303.38 | $305.18 | $294.28 | $300.30 | -1.53% | 1,242,235 |
| Oct 6, 2026 | $319.80 | $333.30 | $300.01 | $304.96 | -1.87% | 1,923,248 |
| Oct 5, 2026 | $292.05 | $312.26 | $292.02 | $310.77 | +7.09% | 1,305,696 |
| Oct 2, 2026 | $287.91 | $290.61 | $285.75 | $290.19 | +1.17% | 445,516 |
| Oct 1, 2026 | $291.86 | $297.00 | $284.61 | $286.83 | -2.77% | 823,070 |
| Sep 30, 2026 | $296.97 | $298.98 | $293.46 | $295.01 | -0.32% | 799,358 |
| Sep 29, 2026 | $294.71 | $298.20 | $289.38 | $295.96 | +0.47% | 661,450 |
| Sep 28, 2026 | $289.13 | $296.88 | $289.13 | $294.59 | +0.60% | 901,741 |
| Sep 25, 2026 | $293.19 | $295.23 | $287.23 | $292.84 | -0.54% | 838,263 |
| Sep 24, 2026 | $277.00 | $298.40 | $276.95 | $294.44 | +6.17% | 1,590,892 |
| Sep 23, 2026 | $283.85 | $291.09 | $276.64 | $277.33 | -2.73% | 1,594,221 |
| Sep 22, 2026 | $280.19 | $290.11 | $277.41 | $285.11 | +2.19% | 1,137,111 |
| Sep 21, 2026 | $279.37 | $281.63 | $275.88 | $279.01 | +0.34% | 952,932 |
| Sep 18, 2026 | $281.26 | $283.00 | $276.00 | $278.06 | -1.28% | 1,481,168 |
| Sep 17, 2026 | $280.11 | $285.58 | $274.40 | $281.67 | +3.02% | 809,837 |
| Sep 16, 2026 | $272.78 | $282.91 | $270.88 | $273.41 | +0.19% | 1,014,795 |
| Sep 15, 2026 | $272.27 | $276.09 | $269.93 | $272.88 | -0.08% | 983,750 |
| Sep 14, 2026 | $278.27 | $279.64 | $267.27 | $273.11 | -1.85% | 1,385,131 |
| Sep 11, 2026 | $276.01 | $280.40 | $275.63 | $278.26 | +1.93% | 767,560 |
| Sep 10, 2026 | $275.38 | $275.88 | $272.06 | $273.00 | -1.92% | 764,684 |
| Sep 9, 2026 | $278.54 | $280.75 | $275.00 | $278.35 | -0.86% | 789,217 |
| Sep 8, 2026 | $285.60 | $285.94 | $280.16 | $280.76 | -2.68% | 729,160 |
| Sep 4, 2026 | $288.29 | $291.69 | $285.34 | $288.50 | -1.65% | 738,889 |
| Sep 3, 2026 | $294.21 | $295.77 | $285.56 | $293.35 | +0.54% | 646,350 |
| Sep 2, 2026 | $285.49 | $292.55 | $282.56 | $291.76 | +3.34% | 606,455 |
| Sep 1, 2026 | $289.26 | $290.53 | $280.91 | $282.34 | -2.05% | 705,710 |
| Aug 31, 2026 | $285.91 | $291.41 | $284.34 | $288.24 | -1.12% | 1,086,241 |
| Aug 28, 2026 | $291.66 | $294.89 | $289.60 | $291.50 | -1.66% | 659,870 |
| Aug 27, 2026 | $297.01 | $303.31 | $295.93 | $296.41 | +0.44% | 901,386 |
| Aug 26, 2026 | $293.17 | $299.53 | $290.01 | $295.10 | -0.85% | 1,231,129 |
| Aug 25, 2026 | $299.93 | $300.59 | $295.36 | $297.64 | -0.31% | 883,481 |
| Aug 24, 2026 | $297.63 | $299.02 | $290.73 | $298.58 | +1.15% | 786,066 |
| Aug 21, 2026 | $291.78 | $298.18 | $289.07 | $295.19 | +1.28% | 887,561 |
| Aug 20, 2026 | $285.72 | $299.32 | $281.73 | $291.45 | +0.50% | 1,059,363 |
| Aug 19, 2026 | $284.22 | $294.56 | $280.68 | $290.00 | +3.87% | 987,465 |
| Aug 18, 2026 | $286.40 | $289.60 | $279.06 | $279.19 | -2.60% | 703,715 |
| Aug 17, 2026 | $279.48 | $288.88 | $279.03 | $286.64 | +2.35% | 856,798 |
| Aug 14, 2026 | $280.06 | $283.20 | $276.66 | $280.05 | -0.43% | 750,359 |
| Aug 13, 2026 | $286.30 | $287.79 | $278.84 | $281.27 | -1.09% | 1,054,964 |
| Aug 12, 2026 | $282.92 | $288.02 | $280.00 | $284.37 | +0.84% | 1,166,501 |
| Aug 11, 2026 | $274.86 | $282.39 | $271.84 | $282.00 | +1.81% | 1,180,227 |
| Aug 10, 2026 | $265.65 | $277.07 | $265.49 | $277.00 | +3.56% | 1,025,376 |
| Aug 7, 2026 | $261.53 | $267.59 | $260.82 | $267.49 | +0.75% | 612,509 |
| Aug 6, 2026 | $264.89 | $268.00 | $255.79 | $265.51 | +1.84% | 1,307,434 |
| Aug 5, 2026 | $267.99 | $267.99 | $252.07 | $260.72 | +11.36% | 1,782,424 |
| Aug 4, 2026 | $234.33 | $237.24 | $228.52 | $234.12 | +1.41% | 1,146,546 |
| Aug 3, 2026 | $233.29 | $235.70 | $228.01 | $230.87 | -0.71% | 608,144 |
| Jul 31, 2026 | $235.71 | $237.06 | $230.06 | $232.51 | -0.90% | 509,244 |
| Jul 30, 2026 | $234.55 | $235.50 | $227.38 | $234.62 | -0.08% | 937,733 |
| Jul 29, 2026 | $240.64 | $242.40 | $234.18 | $234.80 | -2.34% | 1,054,453 |
| Jul 28, 2026 | $232.30 | $242.73 | $231.50 | $240.43 | +7.19% | 1,257,913 |
| Jul 27, 2026 | $225.86 | $227.49 | $222.68 | $224.30 | -1.01% | 720,345 |
| Jul 24, 2026 | $230.23 | $231.98 | $225.03 | $226.58 | -1.18% | 476,149 |
| Jul 23, 2026 | $234.07 | $238.85 | $224.28 | $229.29 | +4.84% | 1,075,145 |
| Jul 22, 2026 | $218.19 | $221.83 | $216.99 | $218.70 | -0.32% | 570,783 |
| Jul 21, 2026 | $215.57 | $223.62 | $213.40 | $219.40 | -0.14% | 925,041 |
| Jul 20, 2026 | $220.04 | $221.63 | $216.34 | $219.70 | -2.07% | 953,020 |
| Jul 17, 2026 | $224.94 | $228.53 | $222.67 | $224.35 | -2.10% | 710,193 |
| Jul 16, 2026 | $228.37 | $230.71 | $224.76 | $229.16 | +0.41% | 911,481 |
| Jul 15, 2026 | $232.30 | $233.86 | $224.95 | $228.22 | -1.29% | 860,627 |
| Jul 14, 2026 | $228.37 | $235.21 | $225.25 | $231.21 | +0.64% | 964,753 |
| Jul 13, 2026 | $233.40 | $235.81 | $224.57 | $229.75 | -1.57% | 910,133 |
| Jul 10, 2026 | $235.00 | $237.86 | $232.61 | $233.41 | -0.08% | 873,246 |
| Jul 9, 2026 | $224.48 | $233.72 | $222.94 | $233.60 | +4.30% | 652,898 |
| Jul 8, 2026 | $226.03 | $227.81 | $218.39 | $223.96 | -2.06% | 740,867 |
| Jul 7, 2026 | $233.00 | $234.92 | $225.70 | $228.68 | -1.19% | 806,438 |
| Jul 6, 2026 | $227.59 | $232.32 | $223.85 | $231.43 | +0.32% | 631,921 |
| Jul 2, 2026 | $229.50 | $231.46 | $226.95 | $230.69 | +0.70% | 845,345 |
| Jul 1, 2026 | $225.62 | $236.62 | $224.93 | $229.09 | +1.01% | 1,086,091 |
| Jun 30, 2026 | $225.75 | $228.09 | $222.11 | $226.79 | +0.54% | 1,061,317 |
| Jun 29, 2026 | $215.41 | $225.87 | $214.76 | $225.57 | +4.55% | 1,091,785 |
| Jun 26, 2026 | $210.00 | $217.19 | $210.00 | $215.75 | +1.43% | 1,445,803 |
| Jun 25, 2026 | $203.90 | $213.90 | $202.78 | $212.71 | +5.25% | 1,536,058 |
| Jun 24, 2026 | $189.91 | $202.79 | $189.91 | $202.10 | +8.31% | 936,779 |
| Jun 23, 2026 | $182.21 | $187.64 | $181.53 | $186.60 | +2.78% | 632,149 |
| Jun 22, 2026 | $183.51 | $186.30 | $178.92 | $181.56 | -1.86% | 670,146 |
| Jun 18, 2026 | $183.70 | $186.18 | $181.96 | $185.00 | +1.46% | 1,170,070 |
| Jun 17, 2026 | $188.81 | $191.34 | $181.72 | $182.34 | -1.33% | 1,025,151 |
| Jun 16, 2026 | $188.94 | $190.00 | $184.64 | $184.79 | -1.95% | 661,417 |
| Jun 15, 2026 | $189.28 | $191.27 | $187.28 | $188.47 | +0.51% | 690,460 |
| Jun 12, 2026 | $186.91 | $190.79 | $185.16 | $187.51 | -0.29% | 493,938 |
| Jun 11, 2026 | $185.93 | $189.22 | $182.51 | $188.06 | +0.95% | 540,776 |
| Jun 10, 2026 | $188.49 | $193.81 | $184.42 | $186.29 | -1.88% | 788,548 |
| Jun 9, 2026 | $188.50 | $193.17 | $184.53 | $189.85 | +1.83% | 777,575 |
| Jun 8, 2026 | $182.80 | $187.24 | $181.46 | $186.44 | +2.81% | 761,633 |
| Jun 5, 2026 | $187.18 | $187.35 | $180.55 | $181.34 | -2.40% | 519,340 |
| Jun 4, 2026 | $182.00 | $187.95 | $180.60 | $185.79 | +3.29% | 736,750 |
| Jun 3, 2026 | $172.75 | $181.05 | $169.46 | $179.87 | +2.91% | 535,827 |
| Jun 2, 2026 | $179.00 | $181.76 | $172.17 | $174.79 | -4.00% | 752,223 |
| Jun 1, 2026 | $180.28 | $184.68 | $178.06 | $182.07 | +0.75% | 996,243 |
| May 29, 2026 | $181.34 | $184.83 | $177.01 | $180.71 | -0.35% | 1,041,006 |
| May 28, 2026 | $163.98 | $183.80 | $163.98 | $181.34 | +10.24% | 1,316,117 |
| May 27, 2026 | $157.87 | $164.77 | $157.87 | $164.49 | +4.95% | 1,165,878 |
| May 26, 2026 | $160.54 | $160.54 | $155.50 | $156.73 | -2.23% | 1,120,403 |
| May 22, 2026 | $159.83 | $163.42 | $155.56 | $160.30 | +0.91% | 588,606 |
| May 21, 2026 | $155.06 | $160.66 | $153.11 | $158.86 | +1.81% | 867,782 |
| May 20, 2026 | $152.81 | $157.04 | $147.51 | $156.03 | +2.36% | 880,564 |
| May 19, 2026 | $150.59 | $154.40 | $146.20 | $152.43 | +1.67% | 1,086,544 |
| May 18, 2026 | $152.20 | $157.55 | $149.42 | $149.93 | -0.61% | 1,628,569 |
| May 15, 2026 | $157.54 | $160.26 | $149.98 | $150.85 | -5.20% | 1,397,566 |
| May 14, 2026 | $163.91 | $164.37 | $158.89 | $159.12 | -2.29% | 829,204 |
| May 13, 2026 | $167.04 | $167.04 | $160.08 | $162.85 | -3.46% | 734,993 |
| May 12, 2026 | $169.23 | $171.02 | $163.45 | $168.69 | +0.14% | 724,908 |
| May 11, 2026 | $176.97 | $178.41 | $168.44 | $168.46 | -5.16% | 762,281 |
| May 8, 2026 | $182.56 | $183.65 | $174.07 | $177.62 | -2.23% | 978,199 |
| May 7, 2026 | $189.30 | $194.57 | $181.67 | $181.68 | -0.03% | 1,335,642 |
| May 6, 2026 | $187.23 | $189.34 | $180.69 | $181.73 | -1.97% | 1,091,218 |
| May 5, 2026 | $174.68 | $185.57 | $172.42 | $185.39 | +7.58% | 1,171,581 |
| May 4, 2026 | $164.77 | $172.66 | $164.77 | $172.32 | +3.94% | 744,244 |
| May 1, 2026 | $167.66 | $167.66 | $163.10 | $165.78 | -0.71% | 668,803 |
| Apr 30, 2026 | $163.15 | $167.36 | $161.95 | $166.97 | +1.91% | 702,855 |
| Apr 29, 2026 | $167.06 | $168.97 | $162.37 | $163.84 | -1.77% | 532,355 |
| Apr 28, 2026 | $170.42 | $170.95 | $165.08 | $166.79 | -2.59% | 633,271 |
| Apr 27, 2026 | $170.06 | $174.46 | $169.78 | $171.23 | +0.84% | 750,620 |
| Apr 24, 2026 | $169.10 | $171.72 | $167.20 | $169.80 | +1.23% | 716,339 |
| Apr 23, 2026 | $178.65 | $180.86 | $165.55 | $167.74 | -9.23% | 1,237,876 |
| Apr 22, 2026 | $185.51 | $185.84 | $181.72 | $184.80 | +0.93% | 865,936 |
| Apr 21, 2026 | $186.18 | $190.14 | $182.07 | $183.10 | -1.32% | 445,009 |
| Apr 20, 2026 | $181.12 | $186.83 | $181.12 | $185.54 | +0.90% | 576,718 |
| Apr 17, 2026 | $180.31 | $185.61 | $179.07 | $183.88 | +3.92% | 745,280 |
| Apr 16, 2026 | $178.94 | $185.00 | $175.79 | $176.94 | -2.00% | 915,066 |
| Apr 15, 2026 | $180.80 | $184.61 | $177.38 | $180.56 | +0.70% | 976,334 |
| Apr 14, 2026 | $181.90 | $183.80 | $179.24 | $179.31 | +0.54% | 875,439 |
| Apr 13, 2026 | $177.47 | $179.76 | $173.23 | $178.34 | +1.53% | 636,235 |
| Apr 10, 2026 | $176.10 | $176.27 | $172.59 | $175.65 | +0.06% | 487,926 |
| Apr 9, 2026 | $175.00 | $176.17 | $170.20 | $175.55 | +0.27% | 839,192 |
| Apr 8, 2026 | $178.14 | $180.79 | $173.94 | $175.07 | +3.26% | 978,958 |
| Apr 7, 2026 | $167.06 | $170.97 | $166.06 | $169.54 | +0.78% | 686,859 |
| Apr 6, 2026 | $170.56 | $173.86 | $161.53 | $168.22 | -3.26% | 1,344,540 |
| Apr 2, 2026 | $170.53 | $179.83 | $170.52 | $173.89 | -0.58% | 839,210 |
| Apr 1, 2026 | $173.77 | $176.20 | $171.66 | $174.90 | +1.39% | 915,715 |
| Mar 31, 2026 | $162.55 | $172.57 | $162.04 | $172.50 | +8.00% | 1,180,103 |
| Mar 30, 2026 | $161.55 | $163.30 | $158.24 | $159.72 | +0.35% | 872,985 |
| Mar 27, 2026 | $163.60 | $163.60 | $153.25 | $159.16 | -3.62% | 814,281 |
| Mar 26, 2026 | $164.33 | $168.24 | $164.33 | $165.13 | -0.46% | 909,097 |
| Mar 25, 2026 | $163.82 | $166.01 | $159.17 | $165.89 | +4.21% | 1,033,641 |
| Mar 24, 2026 | $155.06 | $161.16 | $153.63 | $159.19 | +0.75% | 598,229 |
| Mar 23, 2026 | $156.65 | $159.35 | $153.99 | $158.00 | +2.86% | 984,242 |
| Mar 20, 2026 | $152.86 | $155.88 | $150.83 | $153.60 | +0.36% | 808,601 |
| Mar 19, 2026 | $156.04 | $158.85 | $152.89 | $153.05 | -2.58% | 790,934 |
| Mar 18, 2026 | $151.62 | $158.16 | $149.64 | $157.11 | +2.21% | 804,889 |
| Mar 17, 2026 | $155.50 | $158.77 | $153.08 | $153.71 | +1.14% | 755,080 |
| Mar 16, 2026 | $157.67 | $158.51 | $151.68 | $151.97 | -2.24% | 791,033 |
| Mar 13, 2026 | $155.62 | $158.76 | $153.05 | $155.46 | +1.83% | 987,639 |
| Mar 12, 2026 | $166.07 | $166.46 | $151.89 | $152.66 | -9.62% | 1,414,786 |
| Mar 11, 2026 | $166.73 | $170.16 | $166.47 | $168.91 | +0.92% | 604,899 |
| Mar 10, 2026 | $173.95 | $175.28 | $166.82 | $167.37 | -5.44% | 793,576 |
| Mar 9, 2026 | $172.73 | $178.05 | $168.21 | $176.99 | +1.45% | 1,029,086 |
| Mar 6, 2026 | $178.89 | $179.86 | $172.92 | $174.46 | -3.78% | 1,078,851 |
| Mar 5, 2026 | $177.68 | $182.65 | $177.68 | $181.32 | +0.97% | 1,145,086 |
| Mar 4, 2026 | $176.06 | $181.01 | $175.50 | $179.58 | +2.21% | 742,853 |
| Mar 3, 2026 | $173.92 | $178.42 | $172.05 | $175.69 | -1.63% | 790,343 |
| Mar 2, 2026 | $175.29 | $179.20 | $173.22 | $178.61 | +0.07% | 835,459 |
| Feb 27, 2026 | $172.08 | $179.82 | $170.00 | $178.49 | +1.73% | 1,198,281 |
| Feb 26, 2026 | $168.08 | $175.48 | $166.59 | $175.46 | +4.71% | 1,632,502 |
| Feb 25, 2026 | $169.91 | $171.05 | $166.60 | $167.56 | +0.90% | 982,200 |
| Feb 24, 2026 | $162.35 | $168.98 | $161.43 | $166.06 | +1.55% | 768,781 |
| Feb 23, 2026 | $168.01 | $170.17 | $159.54 | $163.52 | -3.20% | 1,499,318 |
| Feb 20, 2026 | $162.54 | $171.93 | $161.46 | $168.92 | +2.85% | 1,599,564 |
| Feb 19, 2026 | $154.09 | $165.12 | $151.31 | $164.24 | +3.95% | 2,055,876 |
| Feb 18, 2026 | $146.82 | $158.45 | $146.33 | $158.00 | -0.33% | 2,541,298 |
| Feb 17, 2026 | $160.74 | $164.36 | $157.82 | $158.53 | -1.75% | 1,936,969 |
| Feb 13, 2026 | $160.44 | $163.33 | $156.58 | $161.35 | +1.64% | 1,102,265 |
| Feb 12, 2026 | $157.49 | $162.62 | $148.34 | $158.74 | -4.36% | 2,827,050 |
| Feb 11, 2026 | $183.06 | $183.11 | $162.95 | $165.98 | -8.42% | 1,979,681 |
| Feb 10, 2026 | $182.00 | $184.45 | $178.27 | $181.24 | -2.40% | 1,055,375 |
| Feb 9, 2026 | $187.34 | $188.70 | $183.94 | $185.70 | -1.86% | 853,350 |
| Feb 6, 2026 | $184.89 | $191.50 | $182.47 | $189.21 | +3.00% | 987,656 |
| Feb 5, 2026 | $200.64 | $201.72 | $181.77 | $183.70 | -8.89% | 1,241,363 |
| Feb 4, 2026 | $202.68 | $203.74 | $198.21 | $201.62 | +0.10% | 847,523 |
| Feb 3, 2026 | $214.30 | $218.69 | $200.17 | $201.41 | -5.54% | 963,819 |
| Feb 2, 2026 | $208.86 | $213.66 | $206.85 | $213.22 | +1.30% | 402,997 |
| Jan 30, 2026 | $210.37 | $212.59 | $208.11 | $210.48 | -0.57% | 384,520 |
| Jan 29, 2026 | $216.45 | $217.73 | $210.14 | $211.68 | -2.40% | 554,484 |
| Jan 28, 2026 | $218.45 | $219.37 | $214.48 | $216.88 | -1.21% | 444,601 |
| Jan 27, 2026 | $220.53 | $224.78 | $219.46 | $219.53 | -1.27% | 401,234 |
| Jan 26, 2026 | $219.13 | $222.67 | $218.03 | $222.35 | +1.25% | 505,926 |
| Jan 23, 2026 | $223.10 | $223.20 | $217.57 | $219.61 | -1.97% | 576,850 |
| Jan 22, 2026 | $228.39 | $228.39 | $222.30 | $224.03 | -1.21% | 521,256 |
| Jan 21, 2026 | $219.52 | $226.93 | $219.52 | $226.77 | +3.93% | 521,014 |
| Jan 20, 2026 | $217.46 | $223.62 | $216.03 | $218.19 | -0.69% | 718,726 |
| Jan 16, 2026 | $223.43 | $227.51 | $218.90 | $219.70 | -1.69% | 866,972 |
| Jan 15, 2026 | $216.48 | $224.43 | $214.11 | $223.47 | +3.27% | 779,526 |
| Jan 14, 2026 | $219.15 | $221.52 | $215.23 | $216.39 | -1.19% | 936,397 |
| Jan 13, 2026 | $221.66 | $228.88 | $215.00 | $218.99 | +0.08% | 1,054,449 |
| Jan 12, 2026 | $221.22 | $222.29 | $213.46 | $218.82 | -0.95% | 743,956 |
| Jan 9, 2026 | $217.82 | $222.37 | $216.88 | $220.91 | +2.51% | 1,133,489 |
| Jan 8, 2026 | $213.90 | $216.97 | $208.67 | $215.51 | -0.58% | 995,069 |
| Jan 7, 2026 | $216.41 | $217.89 | $215.02 | $216.77 | +0.31% | 732,176 |
| Jan 6, 2026 | $208.35 | $216.76 | $208.35 | $216.11 | +3.74% | 752,620 |
| Jan 5, 2026 | $197.00 | $208.69 | $194.93 | $208.32 | +2.91% | 710,810 |
| Jan 2, 2026 | $200.13 | $203.00 | $198.57 | $202.42 | +1.47% | 483,450 |
| Dec 31, 2025 | $202.53 | $202.53 | $199.45 | $199.48 | -1.24% | 312,022 |
| Dec 30, 2025 | $202.77 | $203.63 | $200.90 | $201.98 | -0.58% | 300,861 |
| Dec 29, 2025 | $203.17 | $205.00 | $202.52 | $203.16 | -0.25% | 471,472 |
| Dec 26, 2025 | $203.42 | $204.19 | $202.33 | $203.66 | +0.25% | 293,262 |
| Dec 24, 2025 | $202.69 | $204.01 | $201.04 | $203.16 | +0.14% | 241,982 |
| Dec 23, 2025 | $202.20 | $204.07 | $201.56 | $202.87 | -0.07% | 462,230 |
| Dec 22, 2025 | $196.99 | $204.47 | $196.99 | $203.02 | +3.02% | 631,702 |
| Dec 19, 2025 | $193.46 | $198.34 | $191.89 | $197.06 | +1.66% | 1,174,534 |
| Dec 18, 2025 | $197.32 | $199.93 | $193.63 | $193.85 | -1.09% | 670,804 |
| Dec 17, 2025 | $194.56 | $198.95 | $194.56 | $195.98 | +0.39% | 586,926 |
| Dec 16, 2025 | $197.31 | $198.32 | $194.50 | $195.22 | -1.48% | 722,519 |
| Dec 15, 2025 | $197.08 | $200.58 | $195.10 | $198.15 | +2.65% | 843,224 |
| Dec 12, 2025 | $194.37 | $195.51 | $192.09 | $193.03 | -0.72% | 515,160 |
| Dec 11, 2025 | $194.93 | $196.38 | $192.38 | $194.43 | -0.22% | 639,012 |
| Dec 10, 2025 | $187.59 | $195.06 | $186.10 | $194.85 | +4.76% | 1,107,338 |
| Dec 9, 2025 | $186.80 | $191.34 | $185.93 | $185.99 | -0.60% | 1,070,104 |
| Dec 8, 2025 | $184.39 | $189.15 | $183.43 | $187.12 | +1.52% | 810,819 |
| Dec 5, 2025 | $185.01 | $185.90 | $182.71 | $184.31 | +0.15% | 705,080 |
| Dec 4, 2025 | $186.61 | $186.72 | $176.37 | $184.04 | -0.34% | 992,766 |
| Dec 3, 2025 | $180.91 | $185.93 | $180.00 | $184.67 | +5.67% | 770,517 |
| Dec 2, 2025 | $173.99 | $177.01 | $172.95 | $174.76 | -0.76% | 636,420 |
| Dec 1, 2025 | $177.32 | $180.95 | $175.71 | $176.09 | -1.15% | 896,786 |
| Nov 28, 2025 | $178.00 | $178.55 | $176.93 | $178.14 | -0.45% | 225,766 |
| Nov 26, 2025 | $179.00 | $179.19 | $176.67 | $178.94 | +0.50% | 351,032 |
| Nov 25, 2025 | $170.51 | $178.55 | $170.51 | $178.05 | +4.46% | 789,481 |
| Nov 24, 2025 | $167.56 | $171.72 | $167.45 | $170.44 | +1.67% | 1,747,360 |
| Nov 21, 2025 | $163.59 | $172.39 | $157.49 | $167.64 | +3.43% | 1,342,710 |
| Nov 20, 2025 | $162.87 | $165.48 | $160.71 | $162.08 | +0.27% | 579,385 |
| Nov 19, 2025 | $161.83 | $162.65 | $156.72 | $161.64 | -0.55% | 751,570 |
| Nov 18, 2025 | $162.75 | $164.36 | $160.49 | $162.53 | -0.13% | 1,289,452 |
| Nov 17, 2025 | $167.69 | $170.54 | $162.72 | $162.74 | -3.02% | 714,199 |
| Nov 14, 2025 | $167.08 | $169.00 | $165.05 | $167.81 | -0.83% | 1,894,496 |
| Nov 13, 2025 | $169.34 | $175.12 | $168.28 | $169.21 | -1.34% | 1,144,288 |
| Nov 12, 2025 | $173.03 | $174.45 | $171.06 | $171.50 | -1.15% | 1,056,862 |
| Nov 11, 2025 | $169.70 | $175.55 | $167.60 | $173.50 | +2.68% | 929,261 |
| Nov 10, 2025 | $167.14 | $172.83 | $166.96 | $168.97 | +0.55% | 1,163,791 |
| Nov 7, 2025 | $168.91 | $171.50 | $165.74 | $168.05 | -1.66% | 900,950 |
| Nov 6, 2025 | $167.72 | $175.00 | $165.70 | $170.88 | +1.90% | 1,906,791 |
| Nov 5, 2025 | $163.29 | $170.14 | $160.01 | $167.70 | -5.71% | 2,827,079 |
| Nov 4, 2025 | $176.04 | $180.19 | $175.83 | $177.85 | -0.56% | 1,172,772 |
| Nov 3, 2025 | $178.46 | $178.94 | $173.89 | $178.86 | -0.67% | 670,728 |
| Oct 31, 2025 | $178.39 | $181.56 | $178.17 | $180.07 | +0.54% | 950,252 |
| Oct 30, 2025 | $177.12 | $182.06 | $177.12 | $179.11 | -0.58% | 784,702 |
| Oct 29, 2025 | $186.71 | $191.41 | $175.58 | $180.15 | -4.14% | 1,590,873 |
| Oct 28, 2025 | $193.45 | $193.47 | $187.03 | $187.93 | -3.76% | 1,102,993 |
| Oct 27, 2025 | $197.24 | $198.00 | $193.41 | $195.28 | -0.89% | 937,136 |
| Oct 24, 2025 | $194.11 | $199.66 | $191.48 | $197.04 | +3.18% | 1,741,746 |
| Oct 23, 2025 | $191.00 | $195.25 | $188.97 | $190.97 | +2.12% | 1,075,623 |
| Oct 22, 2025 | $190.69 | $190.69 | $184.88 | $187.00 | -0.67% | 1,376,859 |
| Oct 21, 2025 | $185.00 | $190.41 | $184.99 | $188.26 | +2.24% | 1,049,335 |
| Oct 20, 2025 | $179.35 | $184.23 | $178.52 | $184.14 | – | 815,788 |
Seasonality
CRL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 1.6% | -2.8% | -3.7% | 3.3% | 7.1% | 7.6% | 0.9% | -0.6% | 2.7% | 3.5% | 2.6% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 5.5% | -15.2% | -3.4% | -3.2% | 8.2% | 25.5% | 2.5% | 24.0% | 2.3% | 21.8% | ||
| 2025 | -10.7% | 0.3% | -8.9% | -21.2% | 14.3% | 11.9% | 11.8% | -3.7% | -4.2% | 15.1% | -1.1% | 12.0% |
| 2024 | -8.5% | 17.5% | 6.6% | -15.5% | -9.0% | -0.9% | 18.2% | -19.0% | -0.4% | -9.3% | 11.5% | -7.3% |
| 2023 | 11.6% | -9.8% | -8.0% | -5.8% | 1.7% | 8.7% | -0.3% | -1.3% | -5.2% | -14.1% | 17.1% | 20.0% |
| 2022 | -12.5% | -11.7% | -2.5% | -15.0% | -3.1% | -8.6% | 17.1% | -18.1% | -4.1% | 7.9% | 7.7% | -4.7% |
| 2021 | 3.7% | 10.5% | 1.3% | 14.7% | 1.7% | 9.4% | 10.0% | 9.1% | -7.0% | 8.7% | -18.5% | 3.0% |
| 2020 | 1.2% | 0.6% | -18.9% | 14.6% | 24.2% | -3.0% | 14.1% | 10.0% | 3.4% | 0.6% | 3.0% | 6.5% |
| 2019 | 8.8% | 15.4% | 2.2% | -3.3% | -10.7% | 13.1% | -5.2% | -2.5% | 0.9% | -1.8% | 11.7% | 5.2% |
| 2018 | -3.7% | 1.1% | 0.1% | -2.4% | 3.2% | 4.4% | 10.7% | -0.6% | 8.9% | -9.5% | 10.7% | -16.1% |
| 2017 | 6.1% | 7.6% | 3.4% | -0.3% | 2.6% | 9.9% | -2.9% | 10.8% | -0.7% | 7.7% | -10.4% | 5.0% |