Stockscreener 앱 받기
133.77
0.38%
0.50
시간 외 거래:
133.21
-0.56
-0.42%
C H Robinson Worldwide Inc 주식 (CHRW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $134.0 | $132.0 | $2.00 | 2,061,769.0 | +0.38% |
| 2025-09-15 | $134.9 | $132.0 | $2.89 | 1,579,275.0 | +0.65% |
| 2025-09-12 | $132.9 | $130.4 | $2.47 | 1,411,985.0 | +1.06% |
| 2025-09-11 | $131.2 | $126.9 | $4.28 | 1,606,917.0 | +2.65% |
| 2025-09-10 | $127.8 | $125.3 | $2.53 | 1,180,297.0 | +1.26% |
| 2025-09-09 | $126.6 | $125.1 | $1.47 | 933,364.0 | +0.12% |
| 2025-09-08 | $126.8 | $125.2 | $1.55 | 1,179,464.0 | -0.18% |
| 2025-09-05 | $127.8 | $124.2 | $3.65 | 1,448,020.0 | -1.34% |
| 2025-09-04 | $129.2 | $127.2 | $2.06 | 1,285,922.0 | -0.74% |
| 2025-09-03 | $129.4 | $127.3 | $2.04 | 987,353.0 | -0.08% |
| 2025-09-02 | $129.1 | $127.5 | $1.54 | 1,366,533.0 | +0.15% |
| 2025-08-29 | $131.2 | $127.9 | $3.25 | 2,259,661.0 | -0.46% |
| 2025-08-28 | $129.6 | $126.9 | $2.67 | 1,711,660.0 | +0.96% |
| 2025-08-27 | $128.5 | $126.0 | $2.49 | 2,326,506.0 | +0.91% |
| 2025-08-26 | $127.3 | $125.6 | $1.74 | 2,340,187.0 | +0.39% |
| 2025-08-25 | $126.7 | $124.1 | $2.57 | 1,338,059.0 | +0.98% |
| 2025-08-22 | $126.8 | $122.5 | $4.35 | 1,577,374.0 | +1.94% |
| 2025-08-21 | $123.1 | $120.7 | $2.46 | 1,450,158.0 | +1.42% |
| 2025-08-20 | $123.8 | $121.0 | $2.80 | 1,303,117.0 | -2.21% |
| 2025-08-19 | $124.9 | $122.8 | $2.17 | 1,225,064.0 | +0.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $134.9 | $124.2 | $10.76 | 17,102,668.0 | +3.94% |
| 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% |
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% |
0.50%
자본화:
|
볼륨(24시간):