NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$70.94
+0.590 (+0.84%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Wednesday, 24th Apr 2024 CHRW stock ended at $70.94. This is 0.84% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.87% from a day low at $69.68 to a day high of $70.98. |
| 90 days | $65.00 | $87.68 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $73.61 | $74.53 | $73.00 | $74.06 | 1 676 318 |
| Mar 18, 2024 | $74.28 | $74.40 | $73.22 | $73.38 | 1 536 515 |
| Mar 15, 2024 | $74.46 | $75.87 | $73.91 | $73.94 | 9 428 475 |
| Mar 14, 2024 | $74.93 | $75.10 | $73.42 | $74.90 | 1 796 951 |
| Mar 13, 2024 | $75.39 | $77.42 | $75.26 | $75.31 | 1 722 852 |
| Mar 12, 2024 | $74.87 | $75.92 | $74.71 | $75.68 | 1 391 630 |
| Mar 11, 2024 | $72.82 | $75.39 | $72.82 | $75.00 | 1 672 395 |
| Mar 08, 2024 | $72.82 | $73.25 | $72.29 | $72.45 | 1 020 068 |
| Mar 07, 2024 | $72.07 | $72.74 | $71.54 | $72.61 | 1 538 304 |
| Mar 06, 2024 | $72.57 | $74.32 | $71.36 | $71.96 | 2 481 291 |
| Mar 05, 2024 | $70.08 | $70.67 | $69.12 | $69.65 | 1 576 517 |
| Mar 04, 2024 | $73.80 | $73.89 | $70.33 | $70.45 | 2 205 672 |
| Mar 01, 2024 | $74.65 | $74.65 | $72.64 | $73.88 | 1 344 717 |
| Feb 29, 2024 | $74.44 | $75.02 | $73.90 | $74.08 | 2 302 407 |
| Feb 28, 2024 | $73.93 | $74.56 | $73.79 | $74.39 | 1 134 510 |
| Feb 27, 2024 | $73.60 | $74.41 | $72.91 | $74.22 | 1 428 539 |
| Feb 26, 2024 | $73.15 | $73.88 | $72.93 | $73.43 | 1 042 000 |
| Feb 23, 2024 | $73.91 | $74.30 | $72.92 | $73.35 | 1 329 412 |
| Feb 22, 2024 | $72.03 | $73.84 | $72.01 | $73.65 | 1 106 719 |
| Feb 21, 2024 | $71.93 | $72.74 | $71.42 | $72.50 | 1 041 826 |
| Feb 20, 2024 | $72.10 | $72.60 | $71.29 | $71.64 | 1 158 081 |
| Feb 16, 2024 | $73.39 | $73.48 | $72.19 | $72.25 | 840 076 |
| Feb 15, 2024 | $73.83 | $74.23 | $73.54 | $73.70 | 1 230 991 |
| Feb 14, 2024 | $74.06 | $74.26 | $73.22 | $73.84 | 811 662 |
| Feb 13, 2024 | $74.73 | $75.05 | $73.38 | $74.09 | 1 173 602 |
