NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$80.93
+8.84 (+12.26%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $85.00 | Thursday, 2nd May 2024 CHRW stock ended at $80.93. This is 12.26% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.78% from a day low at $79.60 to a day high of $85.00. |
| 90 days | $65.00 | $85.00 | |
| 52 weeks | $65.00 | $105.17 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 17, 2023 | $102.75 | $103.42 | $101.01 | $101.17 | 1 253 173 |
| Feb 16, 2023 | $103.62 | $104.32 | $103.02 | $103.73 | 941 782 |
| Feb 15, 2023 | $103.86 | $105.30 | $103.36 | $105.18 | 1 034 803 |
| Feb 14, 2023 | $103.31 | $105.25 | $102.64 | $104.97 | 1 170 093 |
| Feb 13, 2023 | $102.22 | $104.35 | $101.95 | $103.87 | 1 009 020 |
| Feb 10, 2023 | $101.71 | $103.31 | $101.44 | $103.12 | 783 530 |
| Feb 09, 2023 | $103.75 | $103.85 | $101.03 | $101.67 | 1 013 117 |
| Feb 08, 2023 | $105.30 | $106.09 | $102.30 | $103.43 | 1 382 220 |
| Feb 07, 2023 | $102.40 | $105.41 | $102.15 | $105.22 | 1 799 467 |
| Feb 06, 2023 | $104.26 | $104.26 | $102.58 | $102.95 | 1 283 701 |
| Feb 03, 2023 | $103.11 | $104.55 | $101.64 | $103.62 | 1 983 733 |
| Feb 02, 2023 | $97.31 | $108.05 | $97.23 | $104.38 | 4 795 589 |
| Feb 01, 2023 | $99.38 | $102.52 | $98.53 | $102.12 | 3 310 348 |
| Jan 31, 2023 | $96.61 | $100.39 | $96.61 | $100.17 | 7 915 999 |
| Jan 30, 2023 | $97.54 | $98.28 | $96.41 | $96.61 | 1 168 556 |
| Jan 27, 2023 | $97.45 | $99.89 | $97.44 | $98.00 | 1 250 946 |
| Jan 26, 2023 | $97.80 | $98.12 | $96.41 | $97.48 | 1 194 814 |
| Jan 25, 2023 | $98.28 | $98.76 | $96.50 | $96.84 | 1 392 048 |
| Jan 24, 2023 | $97.41 | $100.37 | $97.13 | $99.09 | 2 172 871 |
| Jan 23, 2023 | $93.88 | $98.17 | $93.76 | $98.06 | 1 821 332 |
| Jan 20, 2023 | $93.05 | $94.19 | $92.20 | $93.55 | 1 163 443 |
| Jan 19, 2023 | $92.98 | $93.67 | $91.40 | $92.79 | 1 974 600 |
| Jan 18, 2023 | $93.00 | $96.91 | $92.98 | $93.23 | 2 046 103 |
