Stockscreener 앱 받기
356.20
0.30%
-1.065
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $359.9 | $351.9 | $7.94 | 139,098.0 | -0.30% |
| 2026-10-26 | $357.8 | $345.9 | $11.88 | 1,176,005.0 | +3.45% |
| 2026-10-23 | $347.2 | $332.2 | $15.02 | 822,300.0 | +1.68% |
| 2026-10-22 | $351.2 | $337.8 | $13.43 | 2,662,497.0 | -1.51% |
| 2026-10-21 | $348.9 | $313.8 | $35.12 | 2,745,189.0 | +9.33% |
| 2026-10-20 | $317.6 | $304.0 | $13.59 | 1,273,538.0 | +5.14% |
| 2026-10-19 | $306.0 | $297.6 | $8.43 | 506,634.0 | -0.04% |
| 2026-10-16 | $308.8 | $296.4 | $12.48 | 674,593.0 | -1.99% |
| 2026-10-15 | $309.5 | $295.4 | $14.08 | 928,441.0 | +1.40% |
| 2026-10-14 | $310.5 | $296.0 | $14.53 | 941,768.0 | +1.00% |
| 2026-10-13 | $302.8 | $295.1 | $7.62 | 753,332.0 | -0.94% |
| 2026-10-12 | $303.1 | $299.3 | $3.83 | 543,772.0 | +0.02% |
| 2026-10-09 | $305.2 | $294.6 | $10.60 | 679,856.0 | +1.27% |
| 2026-10-08 | $298.3 | $288.4 | $9.84 | 1,176,902.0 | -0.77% |
| 2026-10-07 | $305.2 | $294.3 | $10.90 | 1,242,236.0 | -1.53% |
| 2026-10-06 | $333.3 | $300.0 | $33.29 | 1,923,248.0 | -1.87% |
| 2026-10-05 | $312.3 | $292.0 | $20.24 | 1,305,696.0 | +7.09% |
| 2026-10-02 | $290.6 | $285.8 | $4.86 | 445,516.0 | +1.17% |
| 2026-10-01 | $297.0 | $284.6 | $12.39 | 823,071.0 | -2.77% |
| 2026-09-30 | $299.0 | $293.5 | $5.53 | 799,359.0 | -0.32% |
| 2026-09-29 | $298.2 | $289.4 | $8.82 | 657,915.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $359.9 | $284.6 | $75.28 | 20,763,692.0 | +20.74% |
| 2026-09 | $299.0 | $267.3 | $31.71 | 20,020,344.0 | +2.35% |
| 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% |
0.27%
0.14%
자본화:
|
볼륨(24시간):