Stockscreener 앱 받기
170.44
1.67%
2.80
시장 영업 전:
170.44
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $171.7 | $167.4 | $4.27 | 1,730,779.0 | +1.67% |
| 2025-11-21 | $172.4 | $157.5 | $14.90 | 1,330,161.0 | +3.43% |
| 2025-11-20 | $165.5 | $160.7 | $4.77 | 569,890.0 | +0.27% |
| 2025-11-19 | $162.7 | $156.7 | $5.93 | 733,752.0 | -0.55% |
| 2025-11-18 | $164.4 | $160.5 | $3.87 | 1,273,028.0 | -0.13% |
| 2025-11-17 | $170.5 | $162.7 | $7.82 | 702,206.0 | -3.02% |
| 2025-11-14 | $169.0 | $165.1 | $3.95 | 1,879,554.0 | -0.83% |
| 2025-11-13 | $175.1 | $168.3 | $6.84 | 1,135,981.0 | -1.34% |
| 2025-11-12 | $174.4 | $171.1 | $3.39 | 1,049,096.0 | -1.15% |
| 2025-11-11 | $175.6 | $167.6 | $7.95 | 922,917.0 | +2.68% |
| 2025-11-10 | $172.8 | $167.0 | $5.87 | 1,158,116.0 | +0.55% |
| 2025-11-07 | $171.5 | $165.7 | $5.76 | 881,780.0 | -1.66% |
| 2025-11-06 | $175.0 | $165.7 | $9.30 | 1,905,403.0 | +1.90% |
| 2025-11-05 | $170.1 | $160.0 | $10.13 | 2,813,851.0 | -5.71% |
| 2025-11-04 | $180.2 | $175.8 | $4.36 | 1,159,548.0 | -0.56% |
| 2025-11-03 | $178.9 | $173.9 | $5.05 | 670,699.0 | -0.67% |
| 2025-10-31 | $181.6 | $178.2 | $3.39 | 950,175.0 | +0.54% |
| 2025-10-30 | $182.1 | $177.1 | $4.94 | 784,437.0 | -0.58% |
| 2025-10-29 | $191.4 | $175.6 | $15.83 | 1,590,460.0 | -4.14% |
| 2025-10-28 | $193.5 | $187.0 | $6.44 | 1,102,933.0 | -3.76% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $180.2 | $156.7 | $23.47 | 21,647,540.0 | -5.35% |
| 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% |
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% |
0.35%
1.41%
자본화:
|
볼륨(24시간):