Stockscreener 앱 받기
102.65
0.82%
0.83
시간 외 거래:
102.65
C H Robinson Worldwide Inc 주식 (CHRW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $104.2 | $102.0 | $2.18 | 1,007,685.0 | +0.82% |
| 2024-11-01 | $103.5 | $101.6 | $1.90 | 1,505,155.0 | -1.18% |
| 2024-10-31 | $108.5 | $100.4 | $8.09 | 3,809,017.0 | -6.02% |
| 2024-10-30 | $110.0 | $107.3 | $2.70 | 2,188,435.0 | +1.52% |
| 2024-10-29 | $110.3 | $107.9 | $2.40 | 1,061,869.0 | -0.86% |
| 2024-10-28 | $109.1 | $107.8 | $1.27 | 1,082,483.0 | +0.76% |
| 2024-10-25 | $108.4 | $106.7 | $1.64 | 944,689.0 | +1.30% |
| 2024-10-24 | $108.1 | $106.3 | $1.75 | 1,059,513.0 | -1.05% |
| 2024-10-23 | $108.8 | $107.7 | $1.07 | 820,180.0 | -0.21% |
| 2024-10-22 | $108.9 | $107.6 | $1.32 | 909,739.0 | -0.73% |
| 2024-10-21 | $109.9 | $108.5 | $1.44 | 1,032,867.0 | -1.13% |
| 2024-10-18 | $111.0 | $109.3 | $1.78 | 1,545,533.0 | -0.69% |
| 2024-10-17 | $111.0 | $109.7 | $1.34 | 697,983.0 | +0.23% |
| 2024-10-16 | $113.1 | $110.5 | $2.58 | 1,064,939.0 | +1.41% |
| 2024-10-15 | $111.3 | $108.4 | $2.94 | 1,164,361.0 | -0.96% |
| 2024-10-14 | $110.6 | $108.6 | $1.96 | 681,724.0 | -0.01% |
| 2024-10-11 | $110.4 | $108.5 | $1.89 | 606,725.0 | +1.97% |
| 2024-10-10 | $108.4 | $106.5 | $1.81 | 850,202.0 | -0.20% |
| 2024-10-09 | $108.5 | $106.2 | $2.33 | 1,000,071.0 | +0.31% |
| 2024-10-08 | $108.4 | $106.2 | $2.17 | 1,046,019.0 | +1.13% |
C H Robinson Worldwide Inc 주식 (CHRW) 연도별 가격 이력
이 심층 분석에서는 C H Robinson Worldwide Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHRW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 C H Robinson Worldwide Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
C H Robinson Worldwide Inc 주식 (CHRW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $104.2 | $101.6 | $2.58 | 3,520,525.0 | -0.38% |
| 2024-10 | $113.1 | $100.4 | $12.66 | 26,112,330.0 | -6.64% |
| 2024-09 | $110.5 | $97.77 | $12.74 | 29,173,549.0 | +6.63% |
| 2024-08 | $105.4 | $96.36 | $9.05 | 26,456,108.0 | +16.24% |
| 2024-07 | $91.61 | $84.24 | $7.37 | 31,869,641.0 | +1.06% |
| 2024-06 | $90.24 | $82.16 | $8.08 | 28,069,866.0 | +2.03% |
| 2024-05 | $86.85 | $70.41 | $16.44 | 45,136,628.0 | +21.65% |
| 2024-04 | $75.19 | $65.00 | $10.19 | 28,590,082.0 | -6.75% |
| 2024-03 | $77.42 | $69.11 | $8.31 | 41,468,223.0 | +2.78% |
| 2024-02 | $79.00 | $71.29 | $7.71 | 35,244,045.0 | -11.90% |
| 2024-01 | $89.71 | $83.97 | $5.74 | 26,075,117.0 | -2.66% |
C H Robinson Worldwide Inc 주식 (CHRW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.99 | $81.92 | $6.07 | 23,841,204.0 | +5.29% |
| 2023-11 | $84.47 | $78.69 | $5.78 | 26,892,382.0 | +0.27% |
| 2023-10 | $87.14 | $80.17 | $6.97 | 22,934,039.0 | -4.99% |
| 2023-09 | $91.26 | $84.76 | $6.50 | 20,559,370.0 | -4.76% |
| 2023-08 | $100.4 | $90.39 | $10.04 | 20,231,149.0 | -9.73% |
| 2023-07 | $100.9 | $93.21 | $7.67 | 16,573,324.0 | +6.18% |
| 2023-06 | $98.26 | $89.06 | $9.20 | 26,370,135.0 | -0.20% |
| 2023-05 | $106.1 | $94.25 | $11.89 | 23,735,639.0 | -6.28% |
| 2023-04 | $102.1 | $91.53 | $10.55 | 22,213,759.0 | +1.51% |
| 2023-03 | $106.4 | $93.88 | $12.48 | 26,179,713.0 | -0.59% |
| 2023-02 | $108.0 | $97.23 | $10.82 | 28,706,887.0 | -0.21% |
| 2023-01 | $100.4 | $86.94 | $13.45 | 38,607,882.0 | +9.40% |
C H Robinson Worldwide Inc 주식 (CHRW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $100.9 | $90.48 | $10.40 | 26,837,508.0 | -8.64% |
| 2022-11 | $100.8 | $86.60 | $14.19 | 35,782,723.0 | +2.56% |
| 2022-10 | $100.5 | $90.83 | $9.66 | 27,006,692.0 | +1.46% |
| 2022-09 | $116.8 | $96.04 | $20.73 | 29,122,387.0 | -15.63% |
| 2022-08 | $121.2 | $107.0 | $14.28 | 25,620,646.0 | +3.12% |
| 2022-07 | $110.8 | $93.84 | $16.95 | 24,396,543.0 | +9.20% |
| 2022-06 | $116.0 | $98.32 | $17.67 | 24,867,274.0 | -6.58% |
| 2022-05 | $111.5 | $99.53 | $11.92 | 26,824,244.0 | +2.22% |
| 2022-04 | $112.2 | $98.57 | $13.58 | 27,964,839.0 | -1.45% |
| 2022-03 | $111.4 | $97.33 | $14.08 | 33,520,288.0 | +11.41% |
| 2022-02 | $107.2 | $86.57 | $20.61 | 31,439,667.0 | -7.62% |
| 2022-01 | $112.2 | $101.8 | $10.31 | 23,386,315.0 | -2.77% |
1.12%
2.73%
자본화:
|
볼륨(24시간):