Stockscreener 앱 받기
142.30
0.61%
0.92
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $142.8 | $140.3 | $2.51 | 181,731.0 | +0.65% |
| 2025-05-19 | $141.5 | $137.7 | $3.78 | 752,374.0 | +0.29% |
| 2025-05-16 | $142.6 | $137.7 | $4.92 | 1,456,773.0 | +1.50% |
| 2025-05-15 | $139.4 | $135.1 | $4.27 | 879,140.0 | -0.04% |
| 2025-05-14 | $146.4 | $138.8 | $7.65 | 1,595,611.0 | -3.52% |
| 2025-05-13 | $145.6 | $141.2 | $4.45 | 1,286,912.0 | +0.66% |
| 2025-05-12 | $147.6 | $140.0 | $7.65 | 2,343,727.0 | +3.09% |
| 2025-05-09 | $143.5 | $138.5 | $5.00 | 920,260.0 | -1.82% |
| 2025-05-08 | $143.9 | $137.0 | $6.86 | 2,330,282.0 | +3.21% |
| 2025-05-07 | $144.8 | $131.3 | $13.47 | 4,234,541.0 | +18.68% |
| 2025-05-06 | $120.0 | $113.9 | $6.13 | 2,085,790.0 | -3.37% |
| 2025-05-05 | $120.9 | $117.1 | $3.76 | 970,443.0 | +0.83% |
| 2025-05-02 | $121.8 | $118.2 | $3.56 | 938,283.0 | +1.34% |
| 2025-05-01 | $120.1 | $114.2 | $5.90 | 989,968.0 | -1.46% |
| 2025-04-30 | $118.7 | $114.8 | $3.94 | 1,498,588.0 | +1.13% |
| 2025-04-29 | $117.9 | $113.9 | $3.92 | 1,346,733.0 | +1.92% |
| 2025-04-28 | $117.2 | $112.4 | $4.77 | 1,372,627.0 | +0.37% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $147.6 | $113.9 | $33.75 | 20,965,835.0 | +19.96% |
| 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% |
0.10%
1.28%
자본화:
|
볼륨(24시간):