Stockscreener 앱 받기
114.66
0.95%
-1.10
시장 영업 전:
114.13
-0.53
-0.46%
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $115.2 | $112.1 | $3.12 | 1,516,182.0 | -0.95% |
| 2025-04-24 | $115.9 | $108.1 | $7.84 | 2,633,454.0 | +6.20% |
| 2025-04-23 | $116.1 | $107.6 | $8.47 | 2,067,590.0 | +1.97% |
| 2025-04-22 | $107.3 | $101.0 | $6.29 | 1,646,889.0 | +4.11% |
| 2025-04-21 | $103.9 | $99.80 | $4.11 | 2,087,136.0 | -3.19% |
| 2025-04-17 | $106.2 | $102.7 | $3.58 | 1,658,319.0 | +1.73% |
| 2025-04-16 | $107.2 | $103.1 | $4.10 | 1,862,224.0 | -1.58% |
| 2025-04-15 | $107.6 | $104.7 | $2.89 | 2,844,816.0 | -0.64% |
| 2025-04-14 | $107.7 | $100.2 | $7.45 | 3,984,693.0 | +6.87% |
| 2025-04-11 | $101.4 | $91.86 | $9.50 | 11,602,036.0 | -0.20% |
| 2025-04-10 | $136.6 | $95.97 | $40.62 | 6,572,910.0 | -28.13% |
| 2025-04-09 | $139.3 | $117.3 | $22.05 | 1,974,887.0 | +12.51% |
| 2025-04-08 | $136.1 | $122.1 | $14.09 | 1,408,120.0 | -7.80% |
| 2025-04-07 | $139.2 | $128.0 | $11.13 | 1,977,460.0 | -2.07% |
| 2025-04-04 | $140.2 | $133.0 | $7.16 | 1,666,194.0 | -2.89% |
| 2025-04-03 | $146.3 | $138.7 | $7.63 | 1,011,951.0 | -5.56% |
| 2025-04-02 | $150.2 | $142.8 | $7.40 | 1,192,859.0 | +2.25% |
| 2025-04-01 | $151.4 | $145.7 | $5.71 | 1,018,979.0 | -3.01% |
| 2025-03-31 | $153.8 | $146.6 | $7.18 | 1,355,954.0 | -3.23% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $151.4 | $91.86 | $59.51 | 50,242,881.0 | -23.82% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):