Stockscreener 앱 받기
83.15
0.24%
-0.20
C.H. Robinson Worldwide, Inc. 주식 (CHRW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $83.46 | $81.67 | $1.79 | 1,309,393.0 | -0.24% |
| 2024-05-15 | $84.23 | $82.04 | $2.19 | 1,412,906.0 | -0.62% |
| 2024-05-14 | $86.39 | $83.86 | $2.53 | 1,444,218.0 | -0.71% |
| 2024-05-13 | $84.68 | $82.72 | $1.96 | 1,257,031.0 | +2.12% |
| 2024-05-10 | $82.83 | $81.36 | $1.47 | 1,258,272.0 | +1.80% |
| 2024-05-09 | $81.95 | $80.41 | $1.54 | 1,011,391.0 | +0.36% |
| 2024-05-08 | $81.04 | $79.05 | $1.99 | 1,169,424.0 | +1.81% |
| 2024-05-07 | $79.90 | $78.16 | $1.74 | 1,384,668.0 | +0.99% |
| 2024-05-06 | $82.10 | $78.64 | $3.45 | 2,095,938.0 | -3.02% |
| 2024-05-03 | $81.67 | $79.88 | $1.79 | 2,490,750.0 | +0.33% |
| 2024-05-02 | $85.00 | $79.60 | $5.40 | 6,331,756.0 | +12.26% |
| 2024-05-01 | $72.83 | $70.41 | $2.42 | 2,837,625.0 | +1.54% |
| 2024-04-30 | $71.75 | $70.16 | $1.59 | 2,968,515.0 | -0.98% |
| 2024-04-29 | $71.80 | $70.26 | $1.54 | 1,613,134.0 | +2.11% |
| 2024-04-26 | $70.80 | $69.69 | $1.11 | 1,010,939.0 | -0.06% |
| 2024-04-25 | $71.58 | $69.70 | $1.88 | 1,831,144.0 | -0.96% |
| 2024-04-24 | $70.98 | $69.66 | $1.32 | 1,100,753.0 | +0.84% |
| 2024-04-23 | $71.61 | $70.28 | $1.33 | 821,817.0 | -0.58% |
| 2024-04-22 | $71.89 | $70.53 | $1.36 | 1,338,240.0 | -0.65% |
| 2024-04-19 | $71.55 | $69.92 | $1.63 | 1,434,387.0 | +1.93% |
| 2024-04-18 | $69.94 | $68.98 | $0.96 | 1,653,704.0 | +1.54% |
| 2024-04-17 | $68.87 | $65.00 | $3.87 | 2,044,989.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $86.39 | $70.41 | $15.98 | 25,312,765.0 | +17.11% |
| 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% |
0.21%
0.14%
자본화:
|
볼륨(24시간):