NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$70.22
-0.0400 (-0.0569%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Friday, 26th Apr 2024 CHRW stock ended at $70.22. This is 0.0569% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $69.69 to a day high of $70.78. |
| 90 days | $65.00 | $87.50 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $70.06 | $70.78 | $69.69 | $70.22 | 1 003 325 |
| Apr 25, 2024 | $71.20 | $71.55 | $69.70 | $70.26 | 1 799 475 |
| Apr 24, 2024 | $69.84 | $70.98 | $69.68 | $70.94 | 1 089 883 |
| Apr 23, 2024 | $70.29 | $71.61 | $70.28 | $70.35 | 807 108 |
| Apr 22, 2024 | $71.66 | $71.89 | $70.54 | $70.76 | 1 343 449 |
| Apr 19, 2024 | $70.07 | $71.55 | $69.92 | $71.22 | 1 426 359 |
| Apr 18, 2024 | $69.25 | $69.94 | $68.98 | $69.87 | 1 669 386 |
| Apr 17, 2024 | $66.08 | $68.86 | $65.00 | $68.81 | 2 071 191 |
| Apr 16, 2024 | $68.83 | $68.83 | $67.36 | $67.89 | 1 642 954 |
| Apr 15, 2024 | $70.53 | $70.76 | $68.47 | $69.01 | 1 233 758 |
| Apr 12, 2024 | $71.72 | $71.72 | $70.39 | $70.48 | 741 004 |
| Apr 11, 2024 | $72.70 | $73.53 | $72.02 | $72.15 | 914 419 |
| Apr 10, 2024 | $72.20 | $72.68 | $71.01 | $72.01 | 1 013 726 |
| Apr 09, 2024 | $71.54 | $73.02 | $71.54 | $72.93 | 1 002 459 |
| Apr 08, 2024 | $70.86 | $72.56 | $70.80 | $72.06 | 950 542 |
| Apr 05, 2024 | $71.41 | $71.97 | $71.07 | $71.18 | 1 034 072 |
| Apr 04, 2024 | $71.72 | $73.00 | $71.46 | $71.68 | 859 510 |
| Apr 03, 2024 | $72.78 | $73.13 | $71.67 | $71.77 | 817 134 |
| Apr 02, 2024 | $73.38 | $73.40 | $72.04 | $72.22 | 1 126 013 |
| Apr 01, 2024 | $74.73 | $75.18 | $73.12 | $73.34 | 1 292 998 |
| Mar 28, 2024 | $75.07 | $76.27 | $74.66 | $76.14 | 1 399 689 |
| Mar 27, 2024 | $72.42 | $74.55 | $72.42 | $74.32 | 887 068 |
| Mar 26, 2024 | $74.92 | $75.01 | $72.82 | $72.83 | 1 520 591 |
| Mar 25, 2024 | $74.86 | $74.93 | $73.91 | $74.82 | 1 360 502 |
| Mar 22, 2024 | $75.01 | $75.33 | $74.09 | $74.47 | 936 529 |
