NASDAQ:CHRW
$97.54
(
-1.89%
)
Friday, 26th May 2023
C.H. Robinson Worldwide Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.31 | $106.14 | Friday, 26th May 2023 CHRW stock ended at $97.54. This is 1.89% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.83% from a day low at $97.34 to a day high of $99.12. |
| 90 days | $91.53 | $106.36 | |
| 52 weeks | $86.60 | $121.23 |
Historical C.H. Robinson Worldwide prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $97.48 | $99.12 | $97.34 | $97.54 | 1 508 020 |
| 2023-05-25 | $99.44 | $99.91 | $98.74 | $99.42 | 614 562 |
| 2023-05-24 | $101.00 | $101.00 | $98.39 | $99.32 | 815 973 |
| 2023-05-23 | $101.19 | $102.24 | $100.91 | $101.47 | 778 160 |
| 2023-05-22 | $101.37 | $101.56 | $99.85 | $101.09 | 672 339 |
| 2023-05-19 | $101.72 | $101.82 | $98.72 | $100.43 | 787 850 |
| 2023-05-18 | $100.58 | $101.64 | $99.89 | $101.49 | 747 263 |
| 2023-05-17 | $98.48 | $100.94 | $98.22 | $100.71 | 1 107 065 |
| 2023-05-16 | $99.21 | $99.21 | $96.65 | $97.97 | 974 856 |
| 2023-05-15 | $99.24 | $100.18 | $98.47 | $100.02 | 619 701 |
| 2023-05-12 | $99.74 | $100.16 | $98.70 | $99.24 | 658 995 |
| 2023-05-11 | $100.42 | $100.84 | $99.13 | $99.30 | 709 620 |
| 2023-05-10 | $102.17 | $102.49 | $99.56 | $100.66 | 977 457 |
| 2023-05-09 | $102.34 | $102.63 | $101.40 | $101.59 | 1 004 726 |
| 2023-05-08 | $104.50 | $104.58 | $102.79 | $102.96 | 857 710 |
| 2023-05-05 | $103.16 | $104.88 | $103.16 | $104.50 | 828 004 |
| 2023-05-04 | $104.68 | $105.17 | $102.67 | $102.74 | 1 008 959 |
| 2023-05-03 | $105.00 | $106.14 | $104.74 | $105.07 | 1 354 222 |
| 2023-05-02 | $104.23 | $104.83 | $102.29 | $104.40 | 1 490 735 |
| 2023-05-01 | $101.26 | $104.78 | $101.26 | $104.44 | 2 080 569 |
| 2023-04-28 | $99.85 | $102.08 | $99.36 | $100.87 | 2 021 162 |
| 2023-04-27 | $95.26 | $100.65 | $95.02 | $99.68 | 2 947 039 |
| 2023-04-26 | $94.73 | $95.41 | $92.31 | $92.50 | 1 877 683 |
| 2023-04-25 | $97.47 | $98.01 | $95.62 | $95.86 | 1 201 898 |
| 2023-04-24 | $97.14 | $98.69 | $97.14 | $98.57 | 983 288 |
| 2023-04-21 | $97.57 | $98.02 | $96.57 | $97.39 | 791 951 |
| 2023-04-20 | $95.95 | $97.60 | $95.95 | $97.11 | 862 369 |
| 2023-04-19 | $95.70 | $96.15 | $95.01 | $96.00 | 840 302 |
| 2023-04-18 | $95.72 | $97.38 | $95.27 | $95.92 | 1 038 722 |
| 2023-04-17 | $96.14 | $96.14 | $94.68 | $95.77 | 933 579 |
| 2023-04-14 | $95.30 | $96.65 | $95.07 | $95.57 | 768 808 |
| 2023-04-13 | $94.86 | $96.05 | $93.36 | $95.58 | 1 022 686 |
| 2023-04-12 | $96.32 | $96.40 | $94.65 | $94.73 | 726 102 |
| 2023-04-11 | $95.36 | $96.68 | $94.01 | $95.69 | 853 291 |
| 2023-04-10 | $92.20 | $95.14 | $91.53 | $95.14 | 1 114 816 |
| 2023-04-06 | $92.87 | $93.25 | $92.15 | $92.67 | 867 956 |
| 2023-04-05 | $94.63 | $95.43 | $92.92 | $93.18 | 1 116 299 |
| 2023-04-04 | $97.17 | $97.62 | $94.27 | $94.67 | 1 039 814 |
| 2023-04-03 | $99.10 | $99.10 | $95.96 | $97.01 | 996 362 |
| 2023-03-31 | $97.08 | $99.61 | $96.84 | $99.37 | 1 117 246 |
| 2023-03-30 | $96.74 | $97.52 | $96.50 | $96.65 | 656 998 |
| 2023-03-29 | $96.94 | $97.29 | $95.76 | $96.43 | 694 718 |
| 2023-03-28 | $96.25 | $97.39 | $95.95 | $96.51 | 711 113 |
| 2023-03-27 | $96.37 | $96.81 | $95.56 | $96.46 | 544 096 |
| 2023-03-24 | $94.66 | $95.98 | $93.88 | $95.48 | 892 340 |
| 2023-03-23 | $94.96 | $96.43 | $94.23 | $94.87 | 1 053 508 |
| 2023-03-22 | $96.36 | $97.54 | $94.92 | $94.96 | 803 007 |
| 2023-03-21 | $96.83 | $97.53 | $96.10 | $96.62 | 970 946 |
| 2023-03-20 | $96.00 | $96.38 | $95.03 | $95.97 | 1 013 996 |
| 2023-03-17 | $98.59 | $99.35 | $95.29 | $95.91 | 2 919 673 |
About C.H. Robinson Worldwide
C.H. Robinson Worldwide, Inc., together with its subsidiaries, provides freight transportation services and logistics solutions to companies in various industries worldwide. The company operates in two segments, North American Surface Transportation and Global Forwarding. It offers transportation and logistics services, such as truckload; less than truckload transportation brokerage services, which include the shipment of single or multiple palle... CHRW Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
