Stockscreener 앱 받기
140.98
5.56%
-8.30
시간 외 거래:
140.98
Charles River Laboratories International Inc 주식 (CRL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $146.3 | $138.7 | $7.63 | 1,011,951.0 | -5.56% |
| 2025-04-02 | $150.2 | $142.8 | $7.40 | 1,192,859.0 | +2.25% |
| 2025-04-01 | $151.4 | $145.7 | $5.71 | 1,018,979.0 | -3.01% |
| 2025-03-31 | $153.8 | $146.6 | $7.18 | 1,355,954.0 | -3.23% |
| 2025-03-28 | $158.7 | $154.8 | $3.94 | 1,078,542.0 | -1.59% |
| 2025-03-27 | $159.1 | $156.1 | $2.97 | 586,693.0 | -0.12% |
| 2025-03-26 | $162.3 | $157.2 | $5.09 | 741,022.0 | -1.92% |
| 2025-03-25 | $168.0 | $161.0 | $6.98 | 877,244.0 | -3.37% |
| 2025-03-24 | $169.3 | $165.8 | $3.43 | 581,503.0 | -0.18% |
| 2025-03-21 | $167.9 | $162.7 | $5.26 | 1,553,130.0 | +1.17% |
| 2025-03-20 | $171.7 | $164.5 | $7.17 | 1,520,168.0 | -4.91% |
| 2025-03-19 | $178.8 | $173.2 | $5.61 | 1,054,994.0 | -1.73% |
| 2025-03-18 | $177.1 | $173.1 | $4.00 | 987,864.0 | +1.10% |
| 2025-03-17 | $175.6 | $170.5 | $5.06 | 931,173.0 | +2.32% |
| 2025-03-14 | $171.6 | $168.1 | $3.51 | 831,661.0 | +2.46% |
| 2025-03-13 | $172.2 | $166.8 | $5.40 | 1,022,980.0 | -2.15% |
| 2025-03-12 | $171.2 | $165.3 | $5.84 | 925,258.0 | +2.38% |
| 2025-03-11 | $175.1 | $165.7 | $9.40 | 1,171,984.0 | -4.85% |
| 2025-03-10 | $181.4 | $173.8 | $7.66 | 1,215,710.0 | -0.45% |
| 2025-03-07 | $177.2 | $168.1 | $9.15 | 1,096,959.0 | +3.93% |
| 2025-03-06 | $170.6 | $164.2 | $6.45 | 985,815.0 | +1.03% |
| 2025-03-05 | $168.0 | $164.4 | $3.63 | 853,947.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $151.4 | $138.7 | $12.67 | 4,235,740.0 | -6.34% |
| 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% |
3.14%
1.59%
자본화:
|
볼륨(24시간):