14-day Premium Trial Subscription Sign Up For FreeGet Free

C.H. Robinson Worldwide Stock Price (Quote) NASDAQ:CHRW

$87.44 ( -3.14% ) Friday, 17th Sep 2021

Range Low Price High Price Comment
30 days $86.81 $91.76 Friday, 17th Sep 2021 CHRW stock ended at $87.44. This is 3.14% less than the trading day before Thursday, 16th Sep 2021. During the day the stock fluctuated 3.37% from a day low at $86.87 to a day high of $89.80.
90 days $84.67 $95.99
52 weeks $84.67 $106.75

Historical C.H. Robinson Worldwide prices

Date Open High Low Close Volume
2021-09-17 $89.80 $89.80 $86.87 $87.44 4 921 010
2021-09-16 $90.74 $91.76 $90.24 $90.27 1 031 825
2021-09-15 $90.36 $91.35 $89.90 $90.67 1 112 730
2021-09-14 $89.59 $90.43 $89.12 $90.08 1 124 267
2021-09-13 $89.68 $90.79 $88.94 $89.13 1 527 210
2021-09-10 $87.99 $89.14 $87.87 $88.40 1 156 077
2021-09-09 $88.83 $89.26 $86.81 $87.28 1 149 175
2021-09-08 $88.34 $89.39 $87.87 $89.11 879 987
2021-09-07 $90.30 $90.30 $88.41 $88.49 874 963
2021-09-03 $90.56 $91.14 $89.97 $90.09 755 475
2021-09-02 $89.24 $90.81 $88.83 $90.76 1 182 893
2021-09-01 $90.07 $90.07 $87.56 $89.16 1 508 645
2021-08-31 $90.78 $91.05 $89.62 $90.06 1 705 784
2021-08-30 $90.89 $91.59 $90.47 $90.76 691 461
2021-08-27 $90.19 $91.08 $89.82 $90.74 767 453
2021-08-26 $90.08 $90.39 $89.59 $89.99 518 158
2021-08-25 $89.56 $90.78 $89.31 $90.31 764 225
2021-08-24 $89.61 $90.24 $89.24 $89.56 578 909
2021-08-23 $89.09 $90.23 $88.95 $89.53 726 543
2021-08-20 $87.47 $88.90 $87.47 $88.69 748 808
2021-08-19 $88.28 $88.75 $87.12 $87.77 825 756
2021-08-18 $91.11 $91.61 $88.70 $88.77 1 066 984
2021-08-17 $91.77 $91.84 $90.47 $91.46 680 533
2021-08-16 $91.69 $92.97 $91.52 $92.32 726 757
2021-08-13 $91.26 $92.44 $91.11 $91.90 654 230
2021-08-12 $90.98 $91.68 $90.43 $91.23 632 610
2021-08-11 $89.94 $91.24 $89.49 $90.82 688 872
2021-08-10 $89.87 $90.11 $89.35 $89.40 601 686
2021-08-09 $90.71 $90.72 $89.53 $89.61 541 266
2021-08-06 $90.45 $91.35 $90.14 $91.00 1 045 648
2021-08-05 $90.82 $91.21 $89.13 $89.74 934 419
2021-08-04 $90.98 $91.29 $90.09 $90.36 798 035
2021-08-03 $89.85 $91.91 $89.42 $91.41 1 256 731
2021-08-02 $89.28 $90.28 $88.92 $89.65 1 036 224
2021-07-30 $89.00 $89.68 $88.45 $89.17 1 562 387
2021-07-29 $89.15 $89.96 $88.82 $89.23 1 162 390
2021-07-28 $86.56 $90.00 $84.67 $88.51 2 734 275
2021-07-27 $91.89 $92.29 $91.14 $91.32 2 236 591
2021-07-26 $92.61 $93.82 $92.36 $92.50 863 308
2021-07-23 $92.23 $92.95 $91.24 $92.88 707 587
2021-07-22 $93.11 $93.20 $91.67 $91.77 1 043 031
2021-07-21 $93.05 $94.04 $92.78 $93.14 740 181
2021-07-20 $93.37 $94.42 $92.86 $93.11 1 068 800
2021-07-19 $92.61 $93.45 $92.21 $93.13 1 121 809
2021-07-16 $94.11 $94.21 $93.26 $93.30 1 365 029
2021-07-15 $94.21 $95.60 $93.82 $93.94 905 321
2021-07-14 $93.09 $95.36 $92.83 $94.65 1 328 736
2021-07-13 $92.02 $92.99 $92.02 $92.62 955 287
2021-07-12 $93.17 $93.57 $92.41 $92.74 685 652
2021-07-09 $92.66 $93.37 $92.36 $93.17 827 083

About C.H. Robinson Worldwide

CH Robinson Worldwide 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 ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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