C.H. Robinson Worldwide Inc. Common Stockのデータ

C.H. Robinson Worldwide Inc. Common Stockの基本情報

名前 C.H. Robinson Worldwide Inc. Common Stock
ティッカー CHRW
国 United States
上場年 1997.0
セクター Transportation

C.H. Robinson Worldwide Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 92.0 88.34 91.41 88.5 1057600.0 88.5
2021-02-12 91.47 90.14 90.2 91.3 655300.0 91.3
2021-02-11 91.68 89.07 91.53 90.28 738200.0 90.28
2021-02-10 92.3 89.92 92.0 90.96 897300.0 90.96
2021-02-09 91.92 89.69 90.28 91.87 931000.0 91.87
2021-02-08 90.09 88.85 89.2 89.97 1025200.0 89.97
2021-02-05 88.86 86.88 87.38 88.84 766000.0 88.84
2021-02-04 87.99 86.24 87.4 87.31 888400.0 87.31
2021-02-03 87.52 86.28 86.61 86.93 970200.0 86.93
2021-02-02 88.8 86.39 87.54 86.62 1289500.0 86.62
2021-02-01 86.82 85.3 85.56 86.43 1251800.0 86.43
2021-01-29 89.41 84.77 88.98 85.56 2347500.0 85.56
2021-01-28 93.53 88.91 92.95 88.99 1789600.0 88.99
2021-01-27 95.4 89.06 91.66 91.52 3167100.0 91.52
2021-01-26 100.46 96.6 99.17 97.5 2526900.0 97.5
2021-01-25 99.99 97.68 97.83 99.32 1377200.0 99.32
2021-01-22 98.37 96.51 96.55 97.8 801500.0 97.8
2021-01-21 99.9 97.94 98.44 97.95 1226700.0 97.95
2021-01-20 100.5 96.58 97.5 98.8 2013900.0 98.8
2021-01-19 97.99 95.56 96.06 96.44 1608600.0 96.44
2021-01-15 97.9 94.69 97.34 95.21 1505700.0 95.21
2021-01-14 97.71 95.84 96.61 97.37 772900.0 97.37
2021-01-13 98.03 95.48 97.86 95.71 954000.0 95.71
2021-01-12 98.18 95.25 96.36 97.9 936800.0 97.9
2021-01-11 97.2 94.46 97.18 96.53 991600.0 96.53
2021-01-08 98.65 96.11 96.27 97.36 1249700.0 97.36
2021-01-07 96.33 94.44 95.49 96.16 1088700.0 96.16
2021-01-06 95.4 92.15 92.15 95.24 1509400.0 95.24
2021-01-05 93.58 90.58 91.93 91.5 1439800.0 91.5
2021-01-04 93.97 91.8 93.65 92.37 1138900.0 92.37
2020-12-31 93.91 92.76 93.24 93.87 665200.0 93.87
2020-12-30 94.4 92.77 93.82 93.04 623600.0 93.04
2020-12-29 95.46 93.3 94.88 93.72 1162000.0 93.72
2020-12-28 95.57 94.26 94.43 94.67 608100.0 94.67
2020-12-24 95.0 93.92 94.72 94.66 405800.0 94.66
2020-12-23 95.2 93.26 94.19 93.79 925500.0 93.79
2020-12-22 94.99 93.12 94.13 94.39 1028300.0 94.39
2020-12-21 94.42 91.22 91.95 93.48 946900.0 93.48
2020-12-18 92.94 91.23 91.98 92.6 2250700.0 92.6
2020-12-17 92.84 91.35 91.94 92.29 996900.0 92.29
2020-12-16 91.87 90.45 90.65 91.44 798100.0 91.44
2020-12-15 92.86 90.21 92.02 90.25 1450700.0 90.25
2020-12-14 94.35 91.34 94.08 91.78 1145000.0 91.78
2020-12-11 93.66 92.21 92.63 93.17 875600.0 93.17
2020-12-10 94.93 92.38 93.99 92.72 1110200.0 92.21
2020-12-09 95.14 93.95 94.31 95.08 1135700.0 94.56
2020-12-08 94.66 92.96 93.05 94.28 826600.0 93.76
2020-12-07 93.26 92.53 92.85 93.22 656000.0 92.71
2020-12-04 93.35 92.01 92.66 92.93 965600.0 92.42
2020-12-03 93.53 92.11 92.11 92.53 805800.0 92.02
2020-12-02 93.82 91.25 93.56 92.3 951600.0 91.79
2020-12-01 95.4 93.56 94.02 93.83 1716100.0 93.31
2020-11-30 94.04 92.63 93.04 93.97 2328700.0 93.45
2020-11-27 93.25 91.8 92.84 92.72 682600.0 92.21
2020-11-25 94.21 92.79 94.01 93.03 1021300.0 92.52
2020-11-24 95.06 92.17 92.87 94.42 1146000.0 93.9
2020-11-23 93.52 91.19 92.4 92.17 1211300.0 91.66
2020-11-20 94.86 91.97 94.69 92.59 1272000.0 92.08
2020-11-19 94.02 91.37 92.4 93.77 1207600.0 93.25
2020-11-18 93.97 92.24 93.22 92.88 2039400.0 92.37
2020-11-17 93.96 91.3 92.81 93.55 881500.0 93.04
2020-11-16 93.99 91.67 93.15 92.92 968200.0 92.41
2020-11-13 92.62 91.18 91.19 91.97 836700.0 91.46
2020-11-12 93.67 89.81 93.46 90.54 1359200.0 90.04
2020-11-11 94.55 91.99 93.8 93.33 1170400.0 92.82
2020-11-10 94.72 92.5 93.45 93.89 1404100.0 93.37
2020-11-09 95.99 91.48 95.23 93.92 2417500.0 93.4
2020-11-06 90.97 88.03 88.84 90.62 1362100.0 90.12
2020-11-05 89.93 87.97 89.68 88.8 1399200.0 88.31
2020-11-04 90.76 88.01 89.13 88.11 1173400.0 87.63
2020-11-03 89.6 87.53 88.5 89.22 1352300.0 88.73
2020-11-02 90.04 86.78 89.97 87.34 1800200.0 86.86
2020-10-30 90.0 86.8 89.62 88.43 2411400.0 87.94
2020-10-29 91.37 88.0 88.01 90.08 2031700.0 89.58
2020-10-28 95.03 88.35 94.43 88.58 4192600.0 88.09
2020-10-27 101.61 99.26 99.41 100.03 1626500.0 99.48
2020-10-26 100.43 98.09 100.32 99.59 1544000.0 99.04
2020-10-23 100.74 99.17 99.8 100.54 945200.0 99.99
2020-10-22 101.04 99.0 100.62 99.58 1144700.0 99.03
2020-10-21 102.47 99.97 100.44 100.77 1251800.0 100.22
2020-10-20 102.1 99.97 100.67 100.51 1019800.0 99.96
2020-10-19 101.43 99.49 100.26 100.0 1357200.0 99.45
2020-10-16 104.32 100.04 103.9 100.23 1926400.0 99.68
2020-10-15 105.21 103.54 104.21 105.12 880100.0 104.54
2020-10-14 105.53 104.19 105.14 104.82 978000.0 104.24
2020-10-13 105.86 104.48 104.96 104.61 838200.0 104.03
2020-10-12 106.29 104.48 106.02 105.02 952000.0 104.44
2020-10-09 106.61 104.82 106.6 105.45 1019600.0 104.87
2020-10-08 106.75 105.61 106.48 106.14 848300.0 105.56
2020-10-07 106.47 104.21 104.66 106.16 1261000.0 105.58
2020-10-06 104.27 102.25 103.4 103.59 1112600.0 103.02
2020-10-05 104.34 101.88 102.21 104.0 1271800.0 103.43
2020-10-02 101.69 99.0 100.13 100.87 1241100.0 100.32
2020-10-01 103.71 100.84 103.09 101.22 936400.0 100.66
2020-09-30 105.6 101.73 104.11 102.19 1513600.0 101.63
2020-09-29 104.95 102.95 103.61 103.7 1198000.0 103.13
2020-09-28 104.54 102.68 103.5 103.25 1043800.0 102.68
2020-09-25 102.83 100.97 101.19 102.36 848300.0 101.8
2020-09-24 102.71 99.31 100.5 101.8 1113100.0 101.24
2020-09-23 103.49 101.07 102.43 101.17 1421800.0 100.61
2020-09-22 103.57 101.92 102.61 102.56 1260500.0 102.0
2020-09-21 102.71 100.29 102.37 101.95 1266800.0 101.39
2020-09-18 104.84 102.52 103.25 103.13 2272500.0 102.56
2020-09-17 104.48 101.95 102.14 103.57 1267500.0 103.0
2020-09-16 105.71 103.34 104.94 103.49 2527100.0 102.92
2020-09-15 104.87 100.92 101.19 104.06 2748800.0 103.49
2020-09-14 101.27 99.0 99.18 100.71 2157700.0 100.16
2020-09-11 99.54 97.79 98.62 98.66 1259600.0 98.12
2020-09-10 101.07 98.39 99.48 98.55 1620500.0 98.01
2020-09-09 99.53 96.45 96.45 99.01 1122800.0 98.47
2020-09-08 97.33 95.69 97.33 95.72 1152200.0 95.19
2020-09-04 98.29 96.23 98.01 97.9 1263000.0 97.36
2020-09-03 99.0 96.72 99.0 97.61 1107100.0 97.07
2020-09-02 99.93 98.83 99.31 99.67 1273300.0 98.61
2020-09-01 99.34 97.59 98.23 99.22 930900.0 98.17
2020-08-31 99.67 97.8 98.92 98.3 1357500.0 97.26
2020-08-28 98.88 97.6 98.31 98.73 2159100.0 97.68
2020-08-27 98.98 97.15 97.91 98.26 1451900.0 97.22
2020-08-26 97.5 95.95 96.27 97.28 882200.0 96.25
2020-08-25 97.75 96.21 97.33 96.55 1008800.0 95.53
2020-08-24 97.19 95.75 96.95 96.98 1051300.0 95.95
2020-08-21 96.85 95.68 96.17 96.49 1225200.0 95.47
2020-08-20 96.64 94.92 95.2 96.53 1089600.0 95.51
2020-08-19 95.89 94.67 95.2 95.43 785100.0 94.42
2020-08-18 95.65 94.6 95.26 94.96 766200.0 93.95
2020-08-17 95.93 93.53 93.73 95.28 982100.0 94.27
2020-08-14 96.01 94.69 95.62 95.08 910400.0 94.07
2020-08-13 95.8 94.46 95.42 95.12 1235200.0 94.11
2020-08-12 96.86 95.51 96.17 95.68 1267200.0 94.67
2020-08-11 97.49 95.11 97.0 95.3 980400.0 94.29
2020-08-10 96.98 95.72 96.35 96.64 977400.0 95.62
2020-08-07 96.67 94.01 95.05 95.79 1270100.0 94.78
2020-08-06 95.47 94.2 94.63 95.16 691100.0 94.15
2020-08-05 96.49 94.42 96.24 95.51 1364000.0 94.5
2020-08-04 95.79 92.17 92.93 95.46 2278300.0 94.45
2020-08-03 94.5 91.86 93.67 93.54 1714100.0 92.55
2020-07-31 93.89 91.81 93.54 93.72 2037300.0 92.73
2020-07-30 96.56 92.45 94.38 93.56 2526300.0 92.57
2020-07-29 99.22 91.75 92.31 95.28 5582000.0 94.27
2020-07-28 88.49 87.04 87.84 87.15 3185900.0 86.23
2020-07-27 88.37 85.97 85.97 87.7 1668100.0 86.77
2020-07-24 86.37 85.01 85.53 86.07 914700.0 85.16
2020-07-23 85.64 84.74 85.28 85.23 1199300.0 84.33
2020-07-22 86.25 84.72 85.54 85.2 893700.0 84.3
2020-07-21 86.19 85.26 85.37 85.58 795600.0 84.67
2020-07-20 86.67 85.03 86.29 85.3 973500.0 84.4
2020-07-17 86.96 84.87 85.9 86.28 1391300.0 85.37
2020-07-16 86.08 84.23 84.35 85.91 1345100.0 85.0
2020-07-15 85.59 84.0 84.24 84.91 1426700.0 84.01
2020-07-14 83.94 82.11 82.48 83.79 1459500.0 82.9
2020-07-13 82.68 81.78 82.67 82.06 1789300.0 81.19
2020-07-10 82.58 81.28 81.28 82.21 1138200.0 81.34
2020-07-09 81.51 80.4 80.4 80.87 1292900.0 80.01
2020-07-08 80.9 79.91 80.11 80.5 1561600.0 79.65
2020-07-07 80.65 78.56 78.6 80.2 1517700.0 79.35
2020-07-06 81.2 79.9 80.99 80.21 2028500.0 79.36
2020-07-02 79.84 78.47 79.84 79.18 2571900.0 78.34
2020-07-01 80.17 78.29 79.31 79.09 1579200.0 78.25
2020-06-30 79.4 77.54 77.79 79.06 1647800.0 78.22
2020-06-29 77.99 76.83 77.21 77.76 1753400.0 76.94
2020-06-26 77.78 75.95 77.12 76.66 3362200.0 75.85
2020-06-25 78.6 76.44 78.54 77.32 1238500.0 76.5
2020-06-24 79.11 76.63 77.0 78.54 1318000.0 77.71
2020-06-23 78.0 77.0 78.0 77.31 1819100.0 76.49
2020-06-22 77.31 75.58 77.22 77.04 1277300.0 76.22
2020-06-19 78.82 77.17 78.82 77.75 3584900.0 76.93
2020-06-18 78.86 77.05 78.27 77.86 1770700.0 77.04
2020-06-17 79.47 78.18 78.65 78.64 1189700.0 77.81
2020-06-16 80.54 77.71 80.0 78.09 1456400.0 77.26
2020-06-15 78.39 75.65 76.27 78.13 1391300.0 77.3
2020-06-12 80.58 76.94 80.31 77.73 1323100.0 76.91
2020-06-11 81.87 78.03 81.5 78.77 1678000.0 77.94
2020-06-10 83.62 82.06 83.5 82.2 1517300.0 81.33
2020-06-09 84.87 82.94 84.87 83.09 1238400.0 82.21
2020-06-08 85.24 82.92 82.92 85.1 1418700.0 84.2
2020-06-05 84.66 82.78 83.12 83.06 1512700.0 82.18
2020-06-04 83.33 81.72 82.88 82.3 1540200.0 81.43
2020-06-03 84.06 82.5 83.0 83.81 1706700.0 82.42
2020-06-02 82.32 78.94 81.39 82.18 1291200.0 80.81
2020-06-01 81.12 80.05 80.9 80.66 1115400.0 79.32
2020-05-29 82.88 79.56 80.92 81.13 7262200.0 79.78
2020-05-28 81.85 80.22 80.22 80.86 2001700.0 79.52
2020-05-27 80.25 78.1 78.31 80.16 2337300.0 78.83
2020-05-26 79.78 78.13 78.87 78.25 1491100.0 76.95
2020-05-22 78.19 77.37 77.74 77.86 1098300.0 76.57
2020-05-21 78.3 77.0 77.23 77.9 1403100.0 76.61
2020-05-20 79.86 76.59 76.89 77.62 2144100.0 76.33
2020-05-19 78.28 75.69 77.82 75.96 1821800.0 74.7
2020-05-18 78.25 73.91 74.12 77.84 3280500.0 76.55
2020-05-15 73.5 71.98 72.65 72.5 3587900.0 71.3
2020-05-14 72.27 70.42 71.23 72.18 2162200.0 70.98
2020-05-13 73.36 71.01 72.98 71.79 2241200.0 70.6
2020-05-12 75.28 72.51 74.92 72.72 2097200.0 71.51
2020-05-11 75.17 73.23 73.45 74.4 1414300.0 73.16
2020-05-08 74.04 72.23 72.5 73.8 1466700.0 72.57
2020-05-07 72.31 70.8 71.1 71.95 1380500.0 70.75
2020-05-06 71.75 69.85 71.7 70.43 1288800.0 69.26
2020-05-05 71.91 70.34 70.62 71.13 1237200.0 69.95
2020-05-04 71.69 69.13 71.54 69.94 1886500.0 68.78
2020-05-01 70.89 69.41 70.11 70.83 1785400.0 69.65
2020-04-30 72.16 70.74 72.03 70.9 3136100.0 69.72
2020-04-29 73.49 68.46 73.4 71.26 3867500.0 70.08
2020-04-28 75.49 73.56 74.06 74.01 1710800.0 72.78
2020-04-27 74.64 72.12 72.85 74.04 1191700.0 72.81
2020-04-24 72.33 70.61 71.01 72.28 1768900.0 71.08
2020-04-23 72.43 70.17 71.63 70.48 1557800.0 69.31
2020-04-22 72.47 71.24 72.06 71.58 1230100.0 70.39
2020-04-21 72.25 70.37 71.52 70.96 1614700.0 69.78
2020-04-20 74.97 72.15 73.71 72.32 1728100.0 71.12
2020-04-17 74.72 72.3 73.98 74.23 1907500.0 73.0
2020-04-16 74.26 70.93 71.07 74.22 2002900.0 72.99
2020-04-15 71.09 68.61 69.94 70.92 2478100.0 69.74
2020-04-14 73.34 70.4 72.24 70.99 2097500.0 69.81
2020-04-13 73.95 70.54 72.93 71.27 1618200.0 70.09
2020-04-09 74.32 71.95 72.93 73.22 1584300.0 72.0
2020-04-08 73.45 71.05 72.3 72.82 1748900.0 71.61
2020-04-07 74.76 71.45 73.5 71.84 2132900.0 70.65
2020-04-06 73.08 69.45 69.73 72.39 2201200.0 71.19
2020-04-03 69.77 67.63 68.63 68.15 2166500.0 67.02
2020-04-02 69.56 65.79 65.79 68.92 2834600.0 67.78
2020-04-01 68.85 64.7 64.92 66.57 2847500.0 65.46
2020-03-31 66.72 64.23 64.79 66.2 2481700.0 65.1
2020-03-30 65.36 61.94 62.57 65.19 1658700.0 64.11
2020-03-27 65.37 62.21 63.0 62.51 2576600.0 61.47
2020-03-26 66.95 62.01 62.49 65.89 3038600.0 64.8
2020-03-25 64.63 60.37 63.89 62.29 3852600.0 61.26
2020-03-24 67.05 62.24 65.45 63.55 2409500.0 62.49
2020-03-23 64.92 60.92 64.58 63.24 3002900.0 62.19
2020-03-20 69.93 63.75 64.57 63.91 2945200.0 62.85
2020-03-19 67.29 60.56 64.69 64.06 3296700.0 63.0
2020-03-18 66.26 61.01 62.24 64.85 3763400.0 63.77
2020-03-17 66.91 58.25 62.0 64.6 3415700.0 63.53
2020-03-16 61.82 56.94 58.18 61.06 2906300.0 60.05
2020-03-13 64.28 59.18 62.41 62.37 2217500.0 61.33
2020-03-12 62.96 57.25 60.54 60.11 3143100.0 59.11
2020-03-11 64.84 62.93 63.55 64.11 2163200.0 63.05
2020-03-10 65.04 62.42 64.3 64.78 1552300.0 63.7
2020-03-09 64.53 61.76 61.92 62.67 3181200.0 61.63
2020-03-06 66.39 64.1 64.61 66.08 4034100.0 64.98
2020-03-05 69.42 65.9 68.32 66.38 2230200.0 65.28
2020-03-04 70.88 67.59 69.12 70.79 1394100.0 69.11
2020-03-03 70.7 67.14 69.63 68.27 1492700.0 66.65
2020-03-02 70.12 68.38 69.03 70.09 1786200.0 68.43
2020-02-28 69.77 67.35 68.94 68.9 3375800.0 67.27
2020-02-27 72.24 69.87 70.31 69.87 2325600.0 68.21
2020-02-26 72.93 71.2 72.53 71.66 1107400.0 69.96
2020-02-25 72.97 70.48 72.31 71.85 2344900.0 70.15
2020-02-24 74.0 71.62 73.21 72.14 1657900.0 70.43
2020-02-21 75.6 73.7 74.09 74.55 1497200.0 72.78
2020-02-20 74.96 73.26 73.63 74.82 1579100.0 73.05
2020-02-19 73.93 72.59 72.6 73.48 814600.0 71.74
2020-02-18 72.46 71.75 71.86 72.45 731800.0 70.73