NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$71.00
-0.700 (-0.98%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $75.18 | Tuesday, 30th Apr 2024 CHRW stock ended at $71.00. This is 0.98% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $70.16 to a day high of $71.76. |
| 90 days | $65.00 | $85.87 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2023 | $96.37 | $96.81 | $95.56 | $96.46 | 544 096 |
| Mar 24, 2023 | $94.66 | $95.98 | $93.88 | $95.48 | 892 340 |
| Mar 23, 2023 | $94.96 | $96.43 | $94.23 | $94.87 | 1 053 508 |
| Mar 22, 2023 | $96.36 | $97.54 | $94.92 | $94.96 | 803 007 |
| Mar 21, 2023 | $96.83 | $97.53 | $96.10 | $96.62 | 970 946 |
| Mar 20, 2023 | $96.00 | $96.38 | $95.03 | $95.97 | 1 013 996 |
| Mar 17, 2023 | $98.59 | $99.35 | $95.29 | $95.91 | 2 919 673 |
| Mar 16, 2023 | $97.07 | $98.69 | $96.92 | $98.21 | 1 081 438 |
| Mar 15, 2023 | $96.31 | $98.38 | $96.00 | $97.60 | 1 291 507 |
| Mar 14, 2023 | $102.07 | $103.24 | $96.84 | $97.78 | 1 675 495 |
| Mar 13, 2023 | $101.19 | $102.62 | $99.76 | $101.29 | 984 850 |
| Mar 10, 2023 | $103.68 | $105.66 | $102.14 | $102.32 | 1 526 616 |
| Mar 09, 2023 | $103.09 | $106.36 | $102.79 | $103.35 | 2 120 330 |
| Mar 08, 2023 | $101.49 | $102.87 | $101.24 | $102.66 | 1 193 971 |
| Mar 07, 2023 | $100.50 | $101.78 | $100.27 | $101.05 | 974 536 |
| Mar 06, 2023 | $100.88 | $102.01 | $100.37 | $100.48 | 1 032 495 |
| Mar 03, 2023 | $101.90 | $102.03 | $100.62 | $100.98 | 854 325 |
| Mar 02, 2023 | $98.31 | $101.59 | $97.79 | $101.30 | 924 153 |
| Mar 01, 2023 | $99.81 | $100.67 | $99.09 | $99.38 | 1 070 327 |
| Feb 28, 2023 | $100.39 | $101.27 | $99.78 | $99.96 | 1 625 109 |
| Feb 27, 2023 | $101.05 | $101.69 | $100.55 | $100.96 | 1 053 226 |
| Feb 24, 2023 | $100.25 | $100.59 | $99.69 | $100.34 | 910 692 |
| Feb 23, 2023 | $100.64 | $101.91 | $100.22 | $100.95 | 1 050 671 |
| Feb 22, 2023 | $100.43 | $101.06 | $99.49 | $99.88 | 946 048 |
| Feb 21, 2023 | $100.43 | $101.15 | $99.25 | $99.79 | 1 248 003 |
