NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$81.20
+0.270 (+0.334%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $85.00 | Friday, 3rd May 2024 CHRW stock ended at $81.20. This is 0.334% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.24% from a day low at $79.88 to a day high of $81.67. |
| 90 days | $65.00 | $85.00 | |
| 52 weeks | $65.00 | $104.88 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $105.24 | $106.30 | $102.57 | $104.99 | 1 620 822 |
| Dec 10, 2021 | $102.00 | $104.81 | $101.61 | $104.70 | 2 128 814 |
| Dec 09, 2021 | $99.12 | $100.70 | $98.45 | $100.10 | 1 160 772 |
| Dec 08, 2021 | $98.28 | $99.43 | $98.11 | $99.06 | 1 036 739 |
| Dec 07, 2021 | $97.83 | $99.97 | $97.57 | $97.78 | 966 619 |
| Dec 06, 2021 | $97.11 | $98.06 | $96.70 | $97.39 | 1 100 740 |
| Dec 03, 2021 | $94.82 | $97.05 | $94.82 | $97.00 | 1 573 944 |
| Dec 02, 2021 | $93.93 | $95.08 | $93.15 | $94.22 | 1 306 319 |
| Dec 01, 2021 | $96.09 | $96.60 | $93.82 | $93.87 | 971 839 |
| Nov 30, 2021 | $94.92 | $95.73 | $94.21 | $95.09 | 2 130 600 |
| Nov 29, 2021 | $96.57 | $96.83 | $95.43 | $95.62 | 836 941 |
| Nov 26, 2021 | $96.89 | $98.16 | $95.54 | $96.28 | 614 724 |
| Nov 24, 2021 | $97.48 | $98.44 | $97.36 | $98.26 | 731 959 |
| Nov 23, 2021 | $96.55 | $97.81 | $95.85 | $97.77 | 763 408 |
| Nov 22, 2021 | $96.96 | $98.21 | $96.24 | $96.78 | 923 962 |
| Nov 19, 2021 | $94.13 | $96.44 | $93.55 | $96.27 | 1 187 140 |
| Nov 18, 2021 | $94.47 | $95.00 | $92.32 | $93.91 | 843 341 |
| Nov 17, 2021 | $96.12 | $96.16 | $94.40 | $94.45 | 683 704 |
| Nov 16, 2021 | $95.60 | $97.79 | $95.38 | $96.49 | 1 360 561 |
| Nov 15, 2021 | $94.84 | $95.69 | $94.11 | $95.62 | 905 822 |
| Nov 12, 2021 | $92.62 | $94.76 | $92.49 | $94.49 | 657 865 |
| Nov 11, 2021 | $93.07 | $93.50 | $92.44 | $92.85 | 595 540 |
| Nov 10, 2021 | $94.00 | $94.45 | $92.30 | $92.86 | 815 835 |
| Nov 09, 2021 | $94.40 | $95.10 | $94.01 | $94.18 | 563 612 |
| Nov 08, 2021 | $94.20 | $95.06 | $93.82 | $94.46 | 851 284 |
