Stockscreener 앱 받기
153.05
2.58%
-4.06
시간 외 거래:
153.05
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $158.8 | $152.9 | $5.96 | 786,049.0 | -2.58% |
| 2026-03-18 | $158.2 | $149.6 | $8.53 | 804,809.0 | +2.21% |
| 2026-03-17 | $158.8 | $153.1 | $5.69 | 755,079.0 | +1.14% |
| 2026-03-16 | $158.5 | $151.7 | $6.83 | 790,985.0 | -2.24% |
| 2026-03-13 | $158.8 | $153.0 | $5.72 | 987,467.0 | +1.83% |
| 2026-03-12 | $166.5 | $151.9 | $14.57 | 1,414,717.0 | -9.62% |
| 2026-03-11 | $170.2 | $166.5 | $3.69 | 539,563.0 | +0.92% |
| 2026-03-10 | $175.3 | $166.8 | $8.46 | 793,407.0 | -5.44% |
| 2026-03-09 | $178.1 | $168.2 | $9.84 | 1,028,816.0 | +1.45% |
| 2026-03-06 | $179.9 | $172.9 | $6.94 | 1,078,634.0 | -3.78% |
| 2026-03-05 | $182.7 | $177.7 | $4.97 | 1,145,083.0 | +0.97% |
| 2026-03-04 | $181.0 | $175.5 | $5.51 | 742,831.0 | +2.21% |
| 2026-03-03 | $178.4 | $172.1 | $6.37 | 789,931.0 | -1.63% |
| 2026-03-02 | $179.2 | $173.2 | $5.98 | 835,270.0 | +0.07% |
| 2026-02-27 | $179.8 | $170.0 | $9.82 | 1,198,180.0 | +1.73% |
| 2026-02-26 | $175.5 | $166.6 | $8.89 | 1,620,073.0 | +4.71% |
| 2026-02-25 | $171.1 | $166.6 | $4.45 | 982,190.0 | +0.90% |
| 2026-02-24 | $169.0 | $161.4 | $7.55 | 768,699.0 | +1.55% |
| 2026-02-23 | $170.2 | $159.5 | $10.63 | 1,499,318.0 | -3.20% |
| 2026-02-20 | $171.9 | $161.5 | $10.47 | 1,599,370.0 | +2.85% |
| 2026-02-19 | $165.1 | $151.3 | $13.81 | 2,055,869.0 | +3.95% |
| 2026-02-18 | $158.4 | $146.3 | $12.12 | 2,541,211.0 | -0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $182.7 | $149.6 | $33.02 | 13,278,690.0 | -14.25% |
| 2026-02 | $218.7 | $146.3 | $72.36 | 26,461,954.0 | -15.20% |
| 2026-01 | $228.9 | $194.9 | $33.95 | 13,774,836.0 | +5.51% |
Charles River Laboratories International Inc 주식 (CRL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $205.0 | $172.9 | $32.05 | 14,378,776.0 | +13.38% |
| 2025-11 | $180.2 | $156.7 | $23.47 | 21,280,137.0 | -1.07% |
| 2025-10 | $199.7 | $156.1 | $43.60 | 23,877,559.0 | +15.09% |
| 2025-09 | $167.5 | $144.3 | $23.24 | 19,032,650.0 | -4.19% |
| 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% |
0.55%
2.50%
자본화:
|
볼륨(24시간):