NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$72.09
+1.09 (+1.54%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $75.18 | Wednesday, 1st May 2024 CHRW stock ended at $72.09. This is 1.54% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.44% from a day low at $70.41 to a day high of $72.83. |
| 90 days | $65.00 | $79.00 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $105.00 | $106.14 | $104.74 | $105.07 | 1 354 222 |
| May 02, 2023 | $104.23 | $104.83 | $102.29 | $104.40 | 1 490 735 |
| May 01, 2023 | $101.26 | $104.78 | $101.26 | $104.44 | 2 080 569 |
| Apr 28, 2023 | $99.85 | $102.08 | $99.36 | $100.87 | 2 021 162 |
| Apr 27, 2023 | $95.26 | $100.65 | $95.02 | $99.68 | 2 947 039 |
| Apr 26, 2023 | $94.73 | $95.41 | $92.31 | $92.50 | 1 877 683 |
| Apr 25, 2023 | $97.47 | $98.01 | $95.62 | $95.86 | 1 201 898 |
| Apr 24, 2023 | $97.14 | $98.69 | $97.14 | $98.57 | 983 288 |
| Apr 21, 2023 | $97.57 | $98.02 | $96.57 | $97.39 | 791 951 |
| Apr 20, 2023 | $95.95 | $97.60 | $95.95 | $97.11 | 862 369 |
| Apr 19, 2023 | $95.70 | $96.15 | $95.01 | $96.00 | 840 302 |
| Apr 18, 2023 | $95.72 | $97.38 | $95.27 | $95.92 | 1 038 722 |
| Apr 17, 2023 | $96.14 | $96.14 | $94.68 | $95.77 | 933 579 |
| Apr 14, 2023 | $95.30 | $96.65 | $95.07 | $95.57 | 768 808 |
| Apr 13, 2023 | $94.86 | $96.05 | $93.36 | $95.58 | 1 022 686 |
| Apr 12, 2023 | $96.32 | $96.40 | $94.65 | $94.73 | 726 102 |
| Apr 11, 2023 | $95.36 | $96.68 | $94.01 | $95.69 | 853 291 |
| Apr 10, 2023 | $92.20 | $95.14 | $91.53 | $95.14 | 1 114 816 |
| Apr 06, 2023 | $92.87 | $93.25 | $92.15 | $92.67 | 867 956 |
| Apr 05, 2023 | $94.63 | $95.43 | $92.92 | $93.18 | 1 116 299 |
| Apr 04, 2023 | $97.17 | $97.62 | $94.27 | $94.67 | 1 039 814 |
| Apr 03, 2023 | $99.10 | $99.10 | $95.96 | $97.01 | 996 362 |
| Mar 31, 2023 | $97.08 | $99.61 | $96.84 | $99.37 | 1 117 246 |
| Mar 30, 2023 | $96.74 | $97.52 | $96.50 | $96.65 | 656 998 |
| Mar 29, 2023 | $96.94 | $97.29 | $95.76 | $96.43 | 694 718 |
