and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
C.H. Robinson Worldwide Stock Price (Quote) NASDAQ:CHRW
$99.46 ( -2.55% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.02 | $115.99 | Tuesday, 5th Jul 2022 CHRW stock ended at $99.46. This is 2.55% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.45% from a day low at $98.02 to a day high of $102.39. |
| 90 days | $98.02 | $115.99 | |
| 52 weeks | $84.67 | $115.99 |
Historical C.H. Robinson Worldwide prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $102.26 | $102.39 | $98.02 | $99.46 | 1 174 803 |
| 2022-07-01 | $101.45 | $102.57 | $100.27 | $102.06 | 954 308 |
| 2022-06-30 | $101.21 | $102.21 | $100.33 | $101.37 | 1 482 825 |
| 2022-06-29 | $101.31 | $102.15 | $100.32 | $101.45 | 584 821 |
| 2022-06-28 | $104.28 | $105.16 | $100.80 | $101.07 | 1 053 263 |
| 2022-06-27 | $104.53 | $105.77 | $104.24 | $105.14 | 573 005 |
| 2022-06-24 | $101.04 | $104.44 | $101.04 | $103.86 | 1 215 534 |
| 2022-06-23 | $100.94 | $100.94 | $98.89 | $100.29 | 619 177 |
| 2022-06-22 | $100.00 | $100.58 | $98.94 | $99.90 | 771 945 |
| 2022-06-21 | $100.51 | $101.28 | $99.60 | $101.25 | 825 265 |
| 2022-06-17 | $100.87 | $101.17 | $98.32 | $99.00 | 2 520 940 |
| 2022-06-16 | $102.26 | $103.02 | $100.54 | $101.09 | 1 242 421 |
| 2022-06-15 | $105.92 | $107.21 | $102.07 | $103.14 | 1 765 451 |
| 2022-06-14 | $104.34 | $115.99 | $104.06 | $106.35 | 4 031 155 |
| 2022-06-13 | $100.08 | $101.95 | $99.20 | $100.32 | 1 709 232 |
| 2022-06-10 | $101.27 | $102.67 | $100.64 | $101.73 | 856 141 |
| 2022-06-09 | $103.16 | $104.82 | $102.08 | $102.12 | 826 451 |
| 2022-06-08 | $106.14 | $106.49 | $103.20 | $103.73 | 917 683 |
| 2022-06-07 | $108.76 | $108.76 | $106.88 | $107.09 | 807 772 |
| 2022-06-06 | $108.22 | $110.14 | $107.51 | $109.34 | 775 191 |
| 2022-06-03 | $107.34 | $109.21 | $107.09 | $108.02 | 747 707 |
| 2022-06-02 | $109.25 | $109.50 | $106.65 | $107.22 | 912 247 |
| 2022-06-01 | $108.87 | $109.97 | $108.49 | $108.94 | 990 117 |
| 2022-05-31 | $106.69 | $109.05 | $105.22 | $108.51 | 2 447 899 |
| 2022-05-27 | $108.33 | $108.94 | $106.50 | $107.45 | 1 349 741 |
| 2022-05-26 | $106.62 | $107.95 | $106.57 | $107.61 | 975 019 |
| 2022-05-25 | $104.66 | $106.90 | $104.37 | $106.18 | 1 004 382 |
| 2022-05-24 | $103.97 | $105.31 | $102.83 | $104.79 | 1 420 275 |
| 2022-05-23 | $102.41 | $104.84 | $101.94 | $104.44 | 746 314 |
| 2022-05-20 | $102.39 | $104.78 | $100.73 | $101.92 | 1 533 104 |
| 2022-05-19 | $102.30 | $102.70 | $99.53 | $101.19 | 1 348 012 |
| 2022-05-18 | $109.32 | $109.75 | $102.94 | $103.17 | 1 715 476 |
| 2022-05-17 | $107.20 | $110.05 | $106.76 | $109.70 | 744 692 |
| 2022-05-16 | $106.22 | $108.19 | $105.67 | $106.86 | 1 056 612 |
| 2022-05-13 | $108.09 | $108.78 | $105.43 | $105.79 | 1 172 061 |
| 2022-05-12 | $108.30 | $108.32 | $105.11 | $107.71 | 1 298 290 |
| 2022-05-11 | $110.27 | $110.67 | $107.18 | $108.27 | 1 198 145 |
| 2022-05-10 | $108.94 | $110.58 | $107.49 | $110.29 | 1 542 219 |
| 2022-05-09 | $106.39 | $108.77 | $105.80 | $107.95 | 980 179 |
| 2022-05-06 | $106.51 | $109.69 | $105.69 | $106.97 | 1 346 001 |
| 2022-05-05 | $110.04 | $111.45 | $105.41 | $106.37 | 1 484 805 |
| 2022-05-04 | $109.10 | $110.92 | $108.75 | $110.55 | 1 159 372 |
| 2022-05-03 | $108.99 | $110.33 | $108.00 | $108.61 | 1 396 405 |
| 2022-05-02 | $105.38 | $109.97 | $105.38 | $108.30 | 1 188 557 |
| 2022-04-29 | $110.34 | $112.15 | $105.93 | $106.15 | 1 605 561 |
| 2022-04-28 | $106.74 | $110.45 | $106.27 | $110.34 | 2 169 381 |
| 2022-04-27 | $101.54 | $103.39 | $101.30 | $102.83 | 1 897 489 |
| 2022-04-26 | $103.25 | $104.66 | $101.26 | $101.36 | 1 388 023 |
| 2022-04-25 | $101.73 | $103.22 | $100.72 | $103.17 | 1 163 039 |
| 2022-04-22 | $103.02 | $103.94 | $101.95 | $102.14 | 337 869 |
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 ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
