Stockscreener 앱 받기
104.34
0.63%
-0.66
C H Robinson Worldwide Inc 주식 (CHRW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $105.4 | $103.0 | $2.44 | 1,821,512.0 | -0.63% |
| 2024-12-19 | $107.6 | $104.9 | $2.72 | 1,235,515.0 | -1.36% |
| 2024-12-18 | $109.5 | $106.3 | $3.19 | 922,235.0 | -2.23% |
| 2024-12-17 | $110.5 | $108.8 | $1.74 | 741,780.0 | -1.12% |
| 2024-12-16 | $112.2 | $109.6 | $2.64 | 1,033,741.0 | -1.14% |
| 2024-12-13 | $114.8 | $110.3 | $4.52 | 1,607,352.0 | -2.35% |
| 2024-12-12 | $114.7 | $106.5 | $8.14 | 2,361,871.0 | +4.52% |
| 2024-12-11 | $110.7 | $108.7 | $2.00 | 1,209,733.0 | -0.07% |
| 2024-12-10 | $109.8 | $106.3 | $3.49 | 1,151,366.0 | +0.99% |
| 2024-12-09 | $108.8 | $105.9 | $2.85 | 1,205,920.0 | +2.57% |
| 2024-12-06 | $106.5 | $104.6 | $1.97 | 1,006,287.0 | -0.70% |
| 2024-12-05 | $108.3 | $105.5 | $2.79 | 923,020.0 | -1.35% |
| 2024-12-04 | $107.7 | $105.7 | $2.03 | 951,422.0 | +0.02% |
| 2024-12-03 | $108.1 | $105.5 | $2.58 | 1,203,818.0 | +1.34% |
| 2024-12-02 | $107.5 | $104.7 | $2.74 | 1,165,936.0 | +0.57% |
| 2024-11-29 | $105.8 | $104.9 | $0.845 | 469,521.0 | +0.31% |
| 2024-11-27 | $107.1 | $104.4 | $2.70 | 1,268,441.0 | -1.04% |
| 2024-11-26 | $108.1 | $105.8 | $2.31 | 1,445,006.0 | -1.10% |
| 2024-11-25 | $109.6 | $105.8 | $3.80 | 2,243,614.0 | -0.07% |
| 2024-11-22 | $108.8 | $106.8 | $2.07 | 1,225,525.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $114.8 | $103.0 | $11.86 | 20,363,020.0 | -1.17% |
| 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% |
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%
0.56%
자본화:
|
볼륨(24시간):