Stockscreener 앱 받기
273.41
0.19%
0.53
시간 외 거래:
273.41
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $282.9 | $270.9 | $12.02 | 1,014,774.0 | +0.19% |
| 2026-09-15 | $276.1 | $269.9 | $6.16 | 975,636.0 | -0.08% |
| 2026-09-14 | $279.6 | $267.3 | $12.37 | 1,581,682.0 | -1.85% |
| 2026-09-11 | $280.4 | $275.6 | $4.77 | 767,554.0 | +1.93% |
| 2026-09-10 | $275.9 | $272.1 | $3.82 | 751,272.0 | -1.92% |
| 2026-09-09 | $280.7 | $275.0 | $5.75 | 781,229.0 | -0.86% |
| 2026-09-08 | $285.9 | $280.2 | $5.78 | 729,086.0 | -2.68% |
| 2026-09-04 | $291.7 | $285.3 | $6.35 | 735,450.0 | -1.65% |
| 2026-09-03 | $295.8 | $285.6 | $10.21 | 646,345.0 | +0.54% |
| 2026-09-02 | $292.5 | $282.6 | $9.99 | 606,418.0 | +3.34% |
| 2026-09-01 | $290.5 | $280.9 | $9.62 | 705,665.0 | -2.05% |
| 2026-08-31 | $291.4 | $284.3 | $7.06 | 1,086,054.0 | -1.12% |
| 2026-08-28 | $294.9 | $289.6 | $5.29 | 659,832.0 | -1.66% |
| 2026-08-27 | $303.3 | $295.9 | $7.38 | 901,312.0 | +0.44% |
| 2026-08-26 | $299.5 | $290.0 | $9.52 | 1,231,083.0 | -0.85% |
| 2026-08-25 | $300.6 | $295.4 | $5.23 | 883,452.0 | -0.31% |
| 2026-08-24 | $299.0 | $290.7 | $8.29 | 786,058.0 | +1.15% |
| 2026-08-21 | $298.2 | $289.1 | $9.11 | 887,531.0 | +1.28% |
| 2026-08-20 | $299.3 | $281.7 | $17.59 | 1,059,339.0 | +0.50% |
| 2026-08-19 | $294.6 | $280.7 | $13.88 | 987,400.0 | +3.87% |
| 2026-08-18 | $289.6 | $279.1 | $10.54 | 703,676.0 | -2.60% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $295.8 | $267.3 | $28.50 | 10,309,885.0 | -5.15% |
| 2026-08 | $303.3 | $228.0 | $75.30 | 20,673,755.0 | +24.01% |
| 2026-07 | $242.7 | $213.4 | $29.33 | 18,331,906.0 | +2.49% |
| 2026-06 | $228.1 | $169.5 | $58.63 | 17,676,783.0 | +25.50% |
| 2026-05 | $194.6 | $146.2 | $48.38 | 20,110,573.0 | +8.23% |
| 2026-04 | $190.1 | $161.5 | $28.61 | 16,687,260.0 | -3.21% |
| 2026-03 | $182.7 | $149.6 | $33.02 | 19,666,807.0 | -3.36% |
| 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% |
0.00%
자본화:
|
볼륨(24시간):