NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$71.22
+1.35 (+1.93%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Friday, 19th Apr 2024 CHRW stock ended at $71.22. This is 1.93% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $69.92 to a day high of $71.55. |
| 90 days | $65.00 | $88.00 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $97.48 | $99.12 | $97.34 | $97.54 | 1 508 020 |
| 2023-05-25 | $99.44 | $99.91 | $98.74 | $99.42 | 614 562 |
| 2023-05-24 | $101.00 | $101.00 | $98.39 | $99.32 | 815 973 |
| 2023-05-23 | $101.19 | $102.24 | $100.91 | $101.47 | 778 160 |
| 2023-05-22 | $101.37 | $101.56 | $99.85 | $101.09 | 672 339 |
| 2023-05-19 | $101.72 | $101.82 | $98.72 | $100.43 | 787 850 |
| 2023-05-18 | $100.58 | $101.64 | $99.89 | $101.49 | 747 263 |
| 2023-05-17 | $98.48 | $100.94 | $98.22 | $100.71 | 1 107 065 |
| 2023-05-16 | $99.21 | $99.21 | $96.65 | $97.97 | 974 856 |
| 2023-05-15 | $99.24 | $100.18 | $98.47 | $100.02 | 619 701 |
| 2023-05-12 | $99.74 | $100.16 | $98.70 | $99.24 | 658 995 |
| 2023-05-11 | $100.42 | $100.84 | $99.13 | $99.30 | 709 620 |
| 2023-05-10 | $102.17 | $102.49 | $99.56 | $100.66 | 977 457 |
| 2023-05-09 | $102.34 | $102.63 | $101.40 | $101.59 | 1 004 726 |
| 2023-05-08 | $104.50 | $104.58 | $102.79 | $102.96 | 857 710 |
| 2023-05-05 | $103.16 | $104.88 | $103.16 | $104.50 | 828 004 |
| 2023-05-04 | $104.68 | $105.17 | $102.67 | $102.74 | 1 008 959 |
| 2023-05-03 | $105.00 | $106.14 | $104.74 | $105.07 | 1 354 222 |
| 2023-05-02 | $104.23 | $104.83 | $102.29 | $104.40 | 1 490 735 |
| 2023-05-01 | $101.26 | $104.78 | $101.26 | $104.44 | 2 080 569 |
| 2023-04-28 | $99.85 | $102.08 | $99.36 | $100.87 | 2 021 162 |
| 2023-04-27 | $95.26 | $100.65 | $95.02 | $99.68 | 2 947 039 |
| 2023-04-26 | $94.73 | $95.41 | $92.31 | $92.50 | 1 877 683 |
| 2023-04-25 | $97.47 | $98.01 | $95.62 | $95.86 | 1 201 898 |
| 2023-04-24 | $97.14 | $98.69 | $97.14 | $98.57 | 983 288 |
