$97.54 (-1.89%)

Volume: 1.508M

Closed: May 26, 2023

Hollow Logo Score: -2.807
C.H. Robinson Worldwide Stock
$97.54 (-1.89%)

Volume: 1.508M

Closed: May 26, 2023

Score Hollow Logo -2.807
NASDAQ:CHRW

C.H. Robinson Worldwide Stock Price (Quote)

$97.54 ( -1.89% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About C.H. Robinson Worldwide

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT