NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$69.01
-1.47 (-2.09%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.47 | $76.27 | Monday, 15th Apr 2024 CHRW stock ended at $69.01. This is 2.09% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $68.47 to a day high of $70.76. |
| 90 days | $68.47 | $88.00 | |
| 52 weeks | $68.47 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $70.53 | $70.76 | $68.47 | $69.01 | 1 233 758 |
| 2024-04-12 | $71.72 | $71.72 | $70.39 | $70.48 | 741 004 |
| 2024-04-11 | $72.70 | $73.53 | $72.02 | $72.15 | 914 419 |
| 2024-04-10 | $72.20 | $72.68 | $71.01 | $72.01 | 1 013 726 |
| 2024-04-09 | $71.54 | $73.02 | $71.54 | $72.93 | 1 002 459 |
| 2024-04-08 | $70.86 | $72.56 | $70.80 | $72.06 | 950 542 |
| 2024-04-05 | $71.41 | $71.97 | $71.07 | $71.18 | 1 034 072 |
| 2024-04-04 | $71.72 | $73.00 | $71.46 | $71.68 | 859 510 |
| 2024-04-03 | $72.78 | $73.13 | $71.67 | $71.77 | 817 134 |
| 2024-04-02 | $73.38 | $73.40 | $72.04 | $72.22 | 1 126 013 |
| 2024-04-01 | $74.73 | $75.18 | $73.12 | $73.34 | 1 292 998 |
| 2024-03-28 | $75.07 | $76.27 | $74.66 | $76.14 | 1 399 689 |
| 2024-03-27 | $72.42 | $74.55 | $72.42 | $74.32 | 887 068 |
| 2024-03-26 | $74.92 | $75.01 | $72.82 | $72.83 | 1 520 591 |
| 2024-03-25 | $74.86 | $74.93 | $73.91 | $74.82 | 1 360 502 |
| 2024-03-22 | $75.01 | $75.33 | $74.09 | $74.47 | 936 529 |
| 2024-03-21 | $73.82 | $74.43 | $72.76 | $74.35 | 1 351 606 |
| 2024-03-20 | $73.83 | $73.97 | $72.92 | $73.95 | 1 146 279 |
| 2024-03-19 | $73.61 | $74.53 | $73.00 | $74.06 | 1 676 318 |
| 2024-03-18 | $74.28 | $74.40 | $73.22 | $73.38 | 1 536 515 |
| 2024-03-15 | $74.46 | $75.87 | $73.91 | $73.94 | 9 428 475 |
| 2024-03-14 | $74.93 | $75.10 | $73.42 | $74.90 | 1 796 951 |
| 2024-03-13 | $75.39 | $77.42 | $75.26 | $75.31 | 1 722 852 |
| 2024-03-12 | $74.87 | $75.92 | $74.71 | $75.68 | 1 391 630 |
| 2024-03-11 | $72.82 | $75.39 | $72.82 | $75.00 | 1 672 395 |
