GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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

$100.00 ( 0.84% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $94.35 $100.28 Friday, 11th Jun 2021 CHRW stock ended at $100.00. This is 0.84% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 0.91% from a day low at $99.17 to a day high of $100.07.
90 days $92.00 $104.35
52 weeks $75.58 $106.75

Historical C.H. Robinson Worldwide prices

Date Open High Low Close Volume
2021-06-11 $99.30 $100.07 $99.17 $100.00 756 518
2021-06-10 $99.36 $99.59 $98.40 $99.17 1 106 024
2021-06-09 $99.11 $99.32 $98.27 $99.00 1 161 613
2021-06-08 $98.13 $99.10 $97.72 $98.67 1 032 348
2021-06-07 $98.58 $98.74 $96.89 $98.55 1 070 374
2021-06-04 $95.82 $96.54 $95.58 $96.34 971 657
2021-06-03 $95.06 $96.36 $94.35 $96.16 1 327 412
2021-06-02 $96.73 $96.73 $95.29 $95.57 748 613
2021-06-01 $97.64 $97.75 $96.13 $96.42 783 100
2021-05-28 $97.24 $98.57 $96.79 $97.02 936 339
2021-05-27 $97.74 $98.37 $96.94 $97.13 1 450 803
2021-05-26 $96.00 $97.35 $95.97 $97.34 857 266
2021-05-25 $97.71 $97.86 $95.76 $96.14 1 010 604
2021-05-24 $97.62 $97.89 $96.28 $97.72 764 517
2021-05-21 $96.37 $97.93 $96.34 $96.58 2 357 964
2021-05-20 $97.35 $98.02 $96.40 $96.51 924 557
2021-05-19 $97.03 $97.47 $95.42 $97.38 1 010 135
2021-05-18 $99.06 $99.50 $97.41 $97.49 646 701
2021-05-17 $99.54 $99.99 $98.62 $99.03 677 975
2021-05-14 $99.36 $100.28 $98.90 $99.78 679 117
2021-05-13 $97.45 $99.69 $97.30 $99.21 656 130
2021-05-12 $98.15 $98.75 $97.03 $97.15 1 029 389
2021-05-11 $101.03 $101.20 $98.02 $99.09 952 786
2021-05-10 $100.00 $102.65 $99.94 $101.73 1 397 973
2021-05-07 $98.06 $99.78 $97.33 $99.51 896 417
2021-05-06 $98.92 $99.41 $97.15 $98.02 899 498
2021-05-05 $99.39 $99.75 $97.87 $98.87 892 269
2021-05-04 $99.94 $99.94 $98.38 $99.30 1 047 516
2021-05-03 $97.11 $100.00 $97.11 $99.07 1 361 311
2021-04-30 $97.47 $98.52 $96.26 $97.08 2 316 260
2021-04-29 $93.94 $97.44 $93.60 $97.43 1 642 717
2021-04-28 $93.90 $95.00 $92.00 $93.63 2 490 439
2021-04-27 $98.20 $99.26 $96.35 $96.59 1 755 563
2021-04-26 $100.62 $100.70 $97.75 $98.14 994 680
2021-04-23 $99.56 $100.30 $98.84 $99.78 834 754
2021-04-22 $98.78 $100.04 $98.43 $99.17 802 354
2021-04-21 $99.68 $100.58 $98.69 $98.95 959 435
2021-04-20 $98.97 $99.67 $98.33 $99.48 704 268
2021-04-19 $100.56 $100.56 $98.34 $98.64 785 068
2021-04-16 $101.37 $104.35 $100.30 $100.76 1 549 632
2021-04-15 $99.04 $101.03 $98.19 $100.76 1 202 533
2021-04-14 $98.00 $98.73 $97.42 $98.52 736 746
2021-04-13 $98.80 $99.32 $97.45 $98.21 882 285
2021-04-12 $97.49 $99.14 $97.22 $99.04 761 285
2021-04-09 $96.86 $97.81 $96.54 $97.45 546 664
2021-04-08 $96.07 $96.70 $95.46 $96.51 657 416
2021-04-07 $97.27 $97.76 $96.03 $96.27 619 276
2021-04-06 $97.00 $98.25 $97.00 $97.56 812 394
2021-04-05 $97.97 $98.65 $97.05 $97.68 800 117
2021-04-01 $95.60 $97.49 $95.00 $97.15 918 519

About C.H. 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