Stockscreener 앱 받기
216.77
0.31%
0.66
시장 영업 전:
214.93
-1.84
-0.85%
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $217.9 | $215.0 | $2.87 | 731,928.0 | +0.31% |
| 2026-01-06 | $216.8 | $208.3 | $8.41 | 749,311.0 | +3.74% |
| 2026-01-05 | $208.7 | $194.9 | $13.76 | 705,654.0 | +2.91% |
| 2026-01-02 | $203.0 | $198.6 | $4.44 | 483,406.0 | +1.47% |
| 2025-12-31 | $202.5 | $199.4 | $3.08 | 312,013.0 | -1.24% |
| 2025-12-30 | $203.6 | $200.9 | $2.73 | 300,819.0 | -0.58% |
| 2025-12-29 | $205.0 | $202.5 | $2.48 | 471,269.0 | -0.25% |
| 2025-12-26 | $204.2 | $202.3 | $1.87 | 293,047.0 | +0.25% |
| 2025-12-24 | $204.0 | $201.0 | $2.97 | 241,982.0 | +0.14% |
| 2025-12-23 | $204.1 | $201.6 | $2.51 | 454,770.0 | -0.07% |
| 2025-12-22 | $204.5 | $197.0 | $7.48 | 630,300.0 | +3.02% |
| 2025-12-19 | $198.3 | $191.9 | $6.45 | 1,171,874.0 | +1.66% |
| 2025-12-18 | $199.9 | $193.6 | $6.30 | 670,194.0 | -1.09% |
| 2025-12-17 | $198.9 | $194.6 | $4.39 | 583,549.0 | +0.39% |
| 2025-12-16 | $198.3 | $194.5 | $3.82 | 701,696.0 | -1.48% |
| 2025-12-15 | $200.6 | $195.1 | $5.48 | 806,833.0 | +2.65% |
| 2025-12-12 | $195.5 | $192.1 | $3.42 | 454,211.0 | -0.72% |
| 2025-12-11 | $196.4 | $192.4 | $4.00 | 639,012.0 | -0.22% |
| 2025-12-10 | $195.1 | $186.1 | $8.96 | 1,107,284.0 | +4.76% |
| 2025-12-09 | $191.3 | $185.9 | $5.41 | 1,069,468.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $217.9 | $194.9 | $22.96 | 3,402,227.0 | +8.67% |
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% |
2.56%
2.06%
자본화:
|
볼륨(24시간):