Stockscreener 앱 받기
178.65
1.85%
3.24
시간 외 거래:
178.65
C H Robinson Worldwide Inc 주식 (CHRW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $179.5 | $174.2 | $5.34 | 2,665,529.0 | +1.85% |
| 2026-05-28 | $175.7 | $172.8 | $2.91 | 1,115,081.0 | -0.61% |
| 2026-05-27 | $181.0 | $175.7 | $5.34 | 1,085,701.0 | -0.80% |
| 2026-05-26 | $178.8 | $173.9 | $4.88 | 1,133,266.0 | +2.11% |
| 2026-05-22 | $178.8 | $173.1 | $5.64 | 1,512,709.0 | -2.19% |
| 2026-05-21 | $180.0 | $175.5 | $4.52 | 1,610,367.0 | -1.39% |
| 2026-05-20 | $184.3 | $176.5 | $7.72 | 3,211,039.0 | +4.40% |
| 2026-05-19 | $174.7 | $167.9 | $6.83 | 1,991,309.0 | +1.94% |
| 2026-05-18 | $170.7 | $162.4 | $8.28 | 1,800,856.0 | +3.75% |
| 2026-05-15 | $166.7 | $162.0 | $4.68 | 2,785,108.0 | +2.38% |
| 2026-05-14 | $165.2 | $150.4 | $14.78 | 5,015,885.0 | -2.13% |
| 2026-05-13 | $167.7 | $163.1 | $4.60 | 1,209,920.0 | -2.36% |
| 2026-05-12 | $170.1 | $163.6 | $6.44 | 1,355,225.0 | -1.63% |
| 2026-05-11 | $172.2 | $169.3 | $2.98 | 1,283,115.0 | -0.82% |
| 2026-05-08 | $172.3 | $168.3 | $3.94 | 1,060,710.0 | +0.01% |
| 2026-05-07 | $172.1 | $167.6 | $4.49 | 1,760,594.0 | +1.65% |
| 2026-05-06 | $169.8 | $165.5 | $4.24 | 1,457,386.0 | +0.87% |
| 2026-05-05 | $167.7 | $162.0 | $5.66 | 2,027,485.0 | +3.65% |
| 2026-05-04 | $172.3 | $159.1 | $13.13 | 5,267,097.0 | -9.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $185.7 | $150.4 | $35.27 | 43,531,665.0 | -1.74% |
| 2026-04 | $190.1 | $160.0 | $30.19 | 40,105,106.0 | +9.48% |
| 2026-03 | $194.5 | $160.4 | $34.09 | 35,337,234.0 | -10.35% |
| 2026-02 | $203.3 | $149.4 | $53.98 | 62,856,910.0 | -4.98% |
| 2026-01 | $200.3 | $160.0 | $40.31 | 42,151,242.0 | +21.27% |
C H Robinson Worldwide Inc 주식 (CHRW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $167.9 | $151.6 | $16.26 | 30,714,049.0 | +1.94% |
| 2025-11 | $160.3 | $147.0 | $13.34 | 26,909,979.0 | +3.17% |
| 2025-10 | $158.7 | $123.6 | $35.06 | 38,932,815.0 | +16.31% |
| 2025-09 | $138.0 | $124.2 | $13.85 | 36,463,131.0 | +2.87% |
| 2025-08 | $131.2 | $111.7 | $19.43 | 32,042,515.0 | +11.60% |
| 2025-07 | $116.2 | $96.23 | $19.92 | 29,330,286.0 | +20.19% |
| 2025-06 | $97.00 | $92.36 | $4.64 | 20,311,803.0 | -0.02% |
| 2025-05 | $101.1 | $86.58 | $14.49 | 30,179,999.0 | +7.57% |
| 2025-04 | $103.0 | $84.68 | $18.32 | 30,280,803.0 | -12.87% |
| 2025-03 | $105.3 | $95.08 | $10.19 | 30,825,266.0 | +0.77% |
| 2025-02 | $102.3 | $95.68 | $6.60 | 22,141,763.0 | +2.14% |
| 2025-01 | $110.2 | $98.00 | $12.25 | 22,069,470.0 | -3.71% |
C H Robinson Worldwide Inc 주식 (CHRW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $114.8 | $102.2 | $12.65 | 21,496,477.0 | -1.99% |
| 2024-11 | $112.2 | $101.6 | $10.67 | 22,936,437.0 | +2.47% |
| 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% |
0.61%
1.43%
자본화:
|
볼륨(24시간):