Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
C.H. Robinson Worldwide Stock Price (Quote) NASDAQ:CHRW
$105.14 ( -2.27% ) Tuesday, 25th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $102.50 | $112.15 | Tuesday, 25th Jan 2022 CHRW stock ended at $105.14. This is 2.27% less than the trading day before Monday, 24th Jan 2022. During the day the stock fluctuated 2.89% from a day low at $104.48 to a day high of $107.50. |
| 90 days | $91.34 | $112.15 | |
| 52 weeks | $84.67 | $112.15 |
Historical C.H. Robinson Worldwide prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-25 | $106.41 | $107.50 | $104.48 | $105.14 | 1 056 504 |
| 2022-01-24 | $104.74 | $107.83 | $104.14 | $107.58 | 1 223 148 |
| 2022-01-21 | $105.35 | $107.42 | $104.70 | $104.98 | 924 469 |
| 2022-01-20 | $109.48 | $109.63 | $104.88 | $105.04 | 1 243 497 |
| 2022-01-19 | $108.63 | $109.98 | $107.44 | $107.51 | 1 017 893 |
| 2022-01-18 | $107.18 | $109.29 | $106.69 | $109.10 | 878 860 |
| 2022-01-14 | $107.54 | $108.44 | $106.09 | $108.29 | 1 088 029 |
| 2022-01-13 | $107.65 | $108.95 | $107.30 | $108.45 | 1 165 583 |
| 2022-01-12 | $108.53 | $109.15 | $106.54 | $107.35 | 994 802 |
| 2022-01-11 | $108.17 | $108.64 | $106.53 | $107.98 | 964 452 |
| 2022-01-10 | $108.11 | $108.67 | $106.36 | $107.84 | 1 340 730 |
| 2022-01-07 | $110.74 | $110.74 | $107.98 | $108.43 | 1 321 380 |
| 2022-01-06 | $111.17 | $112.15 | $108.86 | $110.95 | 1 062 300 |
| 2022-01-05 | $110.55 | $111.99 | $109.50 | $109.66 | 1 594 692 |
| 2022-01-04 | $107.74 | $110.93 | $107.16 | $110.38 | 1 392 689 |
| 2022-01-03 | $109.12 | $110.50 | $107.30 | $107.90 | 1 383 177 |
| 2021-12-31 | $107.09 | $107.92 | $106.68 | $107.63 | 589 813 |
| 2021-12-30 | $107.58 | $107.92 | $106.60 | $107.09 | 483 427 |
| 2021-12-29 | $106.40 | $108.06 | $105.90 | $107.42 | 928 816 |
| 2021-12-28 | $104.64 | $106.25 | $104.40 | $106.13 | 766 885 |
| 2021-12-27 | $102.85 | $104.61 | $102.50 | $104.48 | 457 401 |
| 2021-12-23 | $101.45 | $103.16 | $101.45 | $102.45 | 513 351 |
| 2021-12-22 | $102.09 | $102.67 | $100.87 | $101.29 | 656 288 |
| 2021-12-21 | $100.90 | $102.28 | $100.42 | $101.72 | 1 179 240 |
| 2021-12-20 | $101.03 | $101.71 | $99.86 | $100.75 | 1 149 407 |
| 2021-12-17 | $104.29 | $104.64 | $101.12 | $101.37 | 2 358 994 |
| 2021-12-16 | $104.47 | $105.67 | $104.14 | $104.39 | 977 406 |
| 2021-12-15 | $104.43 | $105.51 | $103.49 | $103.96 | 1 153 395 |
| 2021-12-14 | $104.31 | $105.70 | $103.32 | $103.63 | 1 289 819 |
| 2021-12-13 | $105.24 | $106.30 | $102.57 | $104.99 | 1 620 822 |
| 2021-12-10 | $102.00 | $104.81 | $101.61 | $104.70 | 2 128 814 |
| 2021-12-09 | $99.12 | $100.70 | $98.45 | $100.10 | 1 160 772 |
| 2021-12-08 | $98.28 | $99.43 | $98.11 | $99.06 | 1 036 739 |
| 2021-12-07 | $97.83 | $99.97 | $97.57 | $97.78 | 966 619 |
| 2021-12-06 | $97.11 | $98.06 | $96.70 | $97.39 | 1 100 740 |
| 2021-12-03 | $94.82 | $97.05 | $94.82 | $97.00 | 1 573 944 |
| 2021-12-02 | $93.93 | $95.08 | $93.15 | $94.22 | 1 306 319 |
| 2021-12-01 | $96.09 | $96.60 | $93.82 | $93.87 | 971 839 |
| 2021-11-30 | $94.92 | $95.73 | $94.21 | $95.09 | 2 130 600 |
| 2021-11-29 | $96.57 | $96.83 | $95.43 | $95.62 | 836 941 |
| 2021-11-26 | $96.89 | $98.16 | $95.54 | $96.28 | 614 724 |
| 2021-11-24 | $97.48 | $98.44 | $97.36 | $98.26 | 731 959 |
| 2021-11-23 | $96.55 | $97.81 | $95.85 | $97.77 | 763 408 |
| 2021-11-22 | $96.96 | $98.21 | $96.24 | $96.78 | 923 962 |
| 2021-11-19 | $94.13 | $96.44 | $93.55 | $96.27 | 1 187 140 |
| 2021-11-18 | $94.47 | $95.00 | $92.32 | $93.91 | 843 341 |
| 2021-11-17 | $96.12 | $96.16 | $94.40 | $94.45 | 683 704 |
| 2021-11-16 | $95.60 | $97.79 | $95.38 | $96.49 | 1 360 561 |
| 2021-11-15 | $94.84 | $95.69 | $94.11 | $95.62 | 905 822 |
| 2021-11-12 | $92.62 | $94.76 | $92.49 | $94.49 | 657 865 |
C.H. Robinson Worldwide, Inc., a third party logistics company, provides freight transportation services and logistics solutions to companies in various industries worldwide. It offers transportation and logistics services, such as truckload comprising time-definite and expedited truck transportation services; less than truckload services; intermodal transportation, which is shipment service of freight in trailers or containers by combination of ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
