Stockscreener 앱 받기
199.59
0.93%
1.84
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $202.6 | $198.2 | $4.33 | 238,549.0 | +0.93% |
| 2024-11-26 | $200.2 | $194.1 | $6.15 | 416,398.0 | -1.76% |
| 2024-11-25 | $202.9 | $198.2 | $4.69 | 571,366.0 | +2.82% |
| 2024-11-22 | $198.2 | $193.3 | $4.92 | 566,301.0 | +0.81% |
| 2024-11-21 | $194.9 | $186.6 | $8.26 | 493,347.0 | +3.35% |
| 2024-11-20 | $188.3 | $183.6 | $4.76 | 615,133.0 | +0.97% |
| 2024-11-19 | $188.4 | $183.9 | $4.47 | 696,484.0 | -0.75% |
| 2024-11-18 | $187.9 | $183.6 | $4.35 | 753,451.0 | -0.13% |
| 2024-11-15 | $196.0 | $183.3 | $12.65 | 1,491,366.0 | -4.65% |
| 2024-11-14 | $208.1 | $196.0 | $12.13 | 955,212.0 | -4.67% |
| 2024-11-13 | $217.8 | $205.6 | $12.20 | 955,446.0 | -4.35% |
| 2024-11-12 | $221.6 | $213.3 | $8.25 | 726,281.0 | -2.15% |
| 2024-11-11 | $222.1 | $217.0 | $5.10 | 762,653.0 | +2.46% |
| 2024-11-08 | $216.1 | $208.5 | $7.62 | 617,002.0 | +2.43% |
| 2024-11-07 | $217.6 | $210.0 | $7.63 | 828,691.0 | -1.83% |
| 2024-11-06 | $230.0 | $208.6 | $21.47 | 2,248,668.0 | +13.53% |
| 2024-11-05 | $189.2 | $180.5 | $8.68 | 990,330.0 | +3.40% |
| 2024-11-04 | $185.9 | $179.9 | $5.93 | 515,054.0 | +0.84% |
| 2024-11-01 | $184.0 | $179.5 | $4.58 | 815,653.0 | +1.33% |
| 2024-10-31 | $181.2 | $176.5 | $4.75 | 1,011,943.0 | -1.55% |
| 2024-10-30 | $186.4 | $180.2 | $6.13 | 776,214.0 | -1.42% |
| 2024-10-29 | $186.5 | $182.2 | $4.24 | 675,659.0 | -1.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $230.0 | $179.5 | $50.56 | 15,495,934.0 | +11.77% |
| 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% |
Charles River Laboratories International Inc 주식 (CRL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $234.5 | $197.0 | $37.44 | 13,964,079.0 | -4.67% |
| 2022-11 | $252.4 | $203.4 | $48.97 | 14,642,314.0 | +7.69% |
| 2022-10 | $224.0 | $189.8 | $34.25 | 10,676,381.0 | +7.85% |
| 2022-09 | $224.7 | $181.4 | $43.33 | 13,425,023.0 | -4.12% |
| 2022-08 | $250.8 | $200.9 | $49.92 | 14,344,406.0 | -18.08% |
| 2022-07 | $250.7 | $203.7 | $46.97 | 7,919,469.0 | +17.09% |
| 2022-06 | $248.0 | $203.4 | $44.64 | 10,460,016.0 | -8.59% |
| 2022-05 | $265.0 | $217.2 | $47.81 | 12,164,489.0 | -3.08% |
| 2022-04 | $308.1 | $230.6 | $77.53 | 11,420,426.0 | -14.95% |
| 2022-03 | $297.5 | $251.3 | $46.19 | 11,950,642.0 | -2.47% |
| 2022-02 | $349.8 | $276.3 | $73.51 | 11,072,066.0 | -11.71% |
| 2022-01 | $376.8 | $307.4 | $69.43 | 9,679,564.0 | -12.48% |
1.43%
0.41%
자본화:
|
볼륨(24시간):