Stockscreener 앱 받기
158.74
4.36%
-7.24
시장 영업 전:
157.70
-1.04
-0.66%
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $162.6 | $148.3 | $14.28 | 2,826,705.0 | -4.36% |
| 2026-02-11 | $183.1 | $162.9 | $20.16 | 1,979,581.0 | -8.42% |
| 2026-02-10 | $184.4 | $178.3 | $6.18 | 1,055,367.0 | -2.40% |
| 2026-02-09 | $188.7 | $183.9 | $4.76 | 853,350.0 | -1.86% |
| 2026-02-06 | $191.5 | $182.5 | $9.03 | 987,654.0 | +3.00% |
| 2026-02-05 | $201.7 | $181.8 | $19.95 | 1,241,342.0 | -8.89% |
| 2026-02-04 | $203.7 | $198.2 | $5.53 | 847,436.0 | +0.10% |
| 2026-02-03 | $218.7 | $200.2 | $18.52 | 963,808.0 | -5.54% |
| 2026-02-02 | $213.7 | $206.8 | $6.81 | 402,997.0 | +1.30% |
| 2026-01-30 | $212.6 | $208.1 | $4.48 | 384,437.0 | -0.57% |
| 2026-01-29 | $217.7 | $210.1 | $7.59 | 554,482.0 | -2.40% |
| 2026-01-28 | $219.4 | $214.5 | $4.89 | 431,664.0 | -1.21% |
| 2026-01-27 | $224.8 | $219.5 | $5.31 | 401,204.0 | -1.27% |
| 2026-01-26 | $222.7 | $218.0 | $4.64 | 505,657.0 | +1.25% |
| 2026-01-23 | $223.2 | $217.6 | $5.62 | 576,829.0 | -1.97% |
| 2026-01-22 | $228.4 | $222.3 | $6.09 | 521,204.0 | -1.21% |
| 2026-01-21 | $226.9 | $219.5 | $7.41 | 520,968.0 | +3.93% |
| 2026-01-20 | $223.6 | $216.0 | $7.59 | 718,625.0 | -0.69% |
| 2026-01-16 | $227.5 | $218.9 | $8.60 | 856,363.0 | -1.69% |
| 2026-01-15 | $224.4 | $214.1 | $10.32 | 779,526.0 | +3.27% |
| 2026-01-14 | $221.5 | $215.2 | $6.29 | 936,397.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $218.7 | $148.3 | $70.35 | 13,984,945.0 | -24.58% |
| 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% |
1.18%
자본화:
|
볼륨(24시간):