Stockscreener 앱 받기
163.02
0.47%
0.77
시간 외 거래:
165.15
2.13
+1.31%
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $165.1 | $161.3 | $3.75 | 1,140,024.0 | +0.47% |
| 2025-02-20 | $168.0 | $161.5 | $6.55 | 1,636,512.0 | -1.67% |
| 2025-02-19 | $166.4 | $155.2 | $11.29 | 1,963,500.0 | +6.87% |
| 2025-02-18 | $155.7 | $151.2 | $4.51 | 1,812,514.0 | +1.58% |
| 2025-02-14 | $155.0 | $151.9 | $3.10 | 835,351.0 | -0.77% |
| 2025-02-13 | $155.3 | $152.3 | $2.94 | 880,464.0 | -0.54% |
| 2025-02-12 | $154.7 | $150.8 | $3.94 | 1,264,755.0 | -0.58% |
| 2025-02-11 | $158.5 | $154.0 | $4.47 | 915,956.0 | -3.12% |
| 2025-02-10 | $164.3 | $157.4 | $6.91 | 1,699,771.0 | -2.38% |
| 2025-02-07 | $166.9 | $163.0 | $3.86 | 557,617.0 | -1.49% |
| 2025-02-06 | $168.8 | $164.9 | $3.91 | 688,229.0 | +0.24% |
| 2025-02-05 | $166.1 | $163.1 | $3.00 | 662,863.0 | +1.69% |
| 2025-02-04 | $169.7 | $161.4 | $8.24 | 1,458,798.0 | +0.93% |
| 2025-02-03 | $164.3 | $160.0 | $4.28 | 789,762.0 | -1.91% |
| 2025-01-31 | $167.1 | $164.4 | $2.71 | 611,591.0 | -0.49% |
| 2025-01-30 | $166.2 | $161.7 | $4.51 | 876,319.0 | +2.43% |
| 2025-01-29 | $163.0 | $159.7 | $3.35 | 536,073.0 | -1.22% |
| 2025-01-28 | $167.5 | $163.2 | $4.31 | 522,683.0 | -1.33% |
| 2025-01-27 | $168.6 | $164.9 | $3.63 | 850,057.0 | +0.53% |
| 2025-01-24 | $168.2 | $164.7 | $3.44 | 818,596.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $169.7 | $150.8 | $18.88 | 17,446,140.0 | -1.06% |
| 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% |
0.06%
3.50%
자본화:
|
볼륨(24시간):