Stockscreener 앱 받기
163.99
1.04%
1.68
시간 외 거래:
163.99
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $166.6 | $162.3 | $4.33 | 593,015.0 | +1.04% |
| 2025-09-04 | $163.2 | $157.2 | $5.98 | 717,408.0 | -0.01% |
| 2025-09-03 | $162.7 | $159.2 | $3.49 | 713,026.0 | +0.67% |
| 2025-09-02 | $162.4 | $158.7 | $3.75 | 528,962.0 | -1.26% |
| 2025-08-29 | $165.2 | $162.1 | $3.09 | 860,238.0 | +0.06% |
| 2025-08-28 | $163.7 | $159.6 | $4.07 | 774,229.0 | +0.26% |
| 2025-08-27 | $164.2 | $161.3 | $2.99 | 417,347.0 | -0.56% |
| 2025-08-26 | $165.1 | $162.6 | $2.45 | 547,490.0 | -0.18% |
| 2025-08-25 | $164.3 | $160.6 | $3.66 | 623,433.0 | +1.34% |
| 2025-08-22 | $164.6 | $154.8 | $9.78 | 1,249,669.0 | +4.72% |
| 2025-08-21 | $158.3 | $154.4 | $3.86 | 394,406.0 | -3.16% |
| 2025-08-20 | $159.6 | $156.5 | $3.13 | 592,176.0 | +0.69% |
| 2025-08-19 | $160.0 | $156.8 | $3.20 | 627,726.0 | +0.96% |
| 2025-08-18 | $158.2 | $156.4 | $1.81 | 649,003.0 | +0.19% |
| 2025-08-15 | $158.2 | $156.4 | $1.71 | 1,038,284.0 | +0.56% |
| 2025-08-14 | $155.9 | $152.8 | $3.18 | 831,575.0 | +0.52% |
| 2025-08-13 | $155.4 | $151.6 | $3.87 | 2,208,936.0 | +1.47% |
| 2025-08-12 | $154.0 | $149.0 | $4.98 | 1,022,639.0 | +2.56% |
| 2025-08-11 | $150.9 | $146.0 | $4.92 | 909,826.0 | +0.13% |
| 2025-08-08 | $152.1 | $148.1 | $4.00 | 656,674.0 | -0.69% |
| 2025-08-07 | $155.0 | $149.5 | $5.46 | 1,358,602.0 | -0.37% |
Charles River Laboratories International Inc 주식 (CRL) 연도별 가격 이력
이 심층 분석에서는 Charles River Laboratories International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Charles River Laboratories International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Charles River Laboratories International Inc 주식 (CRL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $166.6 | $157.2 | $9.42 | 3,145,426.0 | +0.42% |
| 2025-08 | $168.6 | $146.0 | $22.62 | 19,830,600.0 | -3.73% |
| 2025-07 | $184.2 | $146.3 | $37.91 | 17,140,700.0 | +11.80% |
| 2025-06 | $154.4 | $132.6 | $21.85 | 17,299,895.0 | +11.87% |
| 2025-05 | $147.6 | $113.9 | $33.75 | 27,349,157.0 | +14.34% |
| 2025-04 | $151.4 | $91.86 | $59.51 | 52,944,647.0 | -21.19% |
| 2025-03 | $181.4 | $146.6 | $34.80 | 21,143,911.0 | -8.95% |
| 2025-02 | $172.4 | $150.8 | $21.66 | 26,614,742.0 | +0.33% |
| 2025-01 | $193.6 | $159.7 | $33.91 | 18,170,996.0 | -10.75% |
Charles River Laboratories International Inc 주식 (CRL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $203.0 | $180.2 | $22.80 | 10,594,675.0 | -7.86% |
| 2024-11 | $230.0 | $179.5 | $50.56 | 15,530,110.0 | +11.47% |
| 2024-10 | $200.5 | $176.5 | $24.04 | 15,424,566.0 | -9.34% |
| 2024-09 | $213.6 | $186.2 | $27.40 | 13,176,588.0 | -0.39% |
| 2024-08 | $254.2 | $191.4 | $62.78 | 19,130,239.0 | -18.99% |
| 2024-07 | $249.9 | $197.5 | $52.45 | 11,070,115.0 | +18.16% |
| 2024-06 | $222.8 | $203.6 | $19.17 | 9,233,179.0 | -0.89% |
| 2024-05 | $238.9 | $206.4 | $32.52 | 12,234,147.0 | -8.98% |
| 2024-04 | $273.3 | $223.5 | $49.82 | 10,693,474.0 | -15.48% |
| 2024-03 | $275.0 | $250.7 | $24.27 | 9,553,796.0 | +6.59% |
| 2024-02 | $260.0 | $212.5 | $47.52 | 12,486,453.0 | +17.53% |
| 2024-01 | $237.2 | $201.0 | $36.20 | 12,540,345.0 | -8.51% |
Charles River Laboratories International Inc 주식 (CRL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $239.8 | $195.8 | $44.09 | 8,945,869.0 | +19.95% |
| 2023-11 | $199.1 | $161.7 | $37.40 | 12,179,900.0 | +17.06% |
| 2023-10 | $197.7 | $164.4 | $33.25 | 10,726,561.0 | -14.09% |
| 2023-09 | $213.0 | $191.1 | $21.94 | 10,679,541.0 | -5.24% |
| 2023-08 | $218.8 | $196.8 | $21.98 | 10,600,295.0 | -1.30% |
| 2023-07 | $215.4 | $197.6 | $17.88 | 7,900,827.0 | -0.34% |
| 2023-06 | $212.9 | $190.4 | $22.48 | 9,927,421.0 | +8.72% |
| 2023-05 | $205.3 | $185.6 | $19.70 | 12,482,079.0 | +1.71% |
| 2023-04 | $210.1 | $181.2 | $28.83 | 10,240,172.0 | -5.80% |
| 2023-03 | $233.9 | $188.8 | $45.06 | 13,117,878.0 | -7.99% |
| 2023-02 | $262.0 | $207.0 | $54.99 | 12,862,643.0 | -9.83% |
| 2023-01 | $254.1 | $215.1 | $38.94 | 9,609,130.0 | +11.63% |
2.21%
자본화:
|
볼륨(24시간):