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 |
| Nov 05, 2021 | $96.68 | $96.95 | $93.50 | $93.82 | 930 320 |
| Nov 04, 2021 | $95.07 | $96.87 | $94.76 | $96.05 | 961 849 |
| Nov 03, 2021 | $94.38 | $94.86 | $91.34 | $94.48 | 2 264 682 |
| Nov 02, 2021 | $96.02 | $96.26 | $94.06 | $94.57 | 1 672 083 |
| Nov 01, 2021 | $97.49 | $97.93 | $95.81 | $96.00 | 1 207 662 |
| Oct 29, 2021 | $97.23 | $98.48 | $96.34 | $96.99 | 1 238 726 |
| Oct 28, 2021 | $98.08 | $99.24 | $97.53 | $98.14 | 1 208 188 |
| Oct 27, 2021 | $98.49 | $98.49 | $94.13 | $97.64 | 2 629 767 |
| Oct 26, 2021 | $98.81 | $99.55 | $97.17 | $98.51 | 1 731 328 |
| Oct 25, 2021 | $99.70 | $99.85 | $97.86 | $98.19 | 1 176 984 |
| Oct 22, 2021 | $99.00 | $99.97 | $98.81 | $99.70 | 638 887 |
| Oct 21, 2021 | $98.81 | $99.22 | $97.99 | $98.80 | 600 531 |
| Oct 20, 2021 | $97.73 | $98.39 | $97.40 | $98.35 | 594 434 |
| Oct 19, 2021 | $97.77 | $97.80 | $96.47 | $97.56 | 708 092 |
| Oct 18, 2021 | $95.66 | $100.65 | $95.24 | $97.03 | 2 401 369 |
| Oct 15, 2021 | $94.99 | $96.40 | $94.57 | $94.63 | 1 107 881 |
| Oct 14, 2021 | $91.92 | $93.97 | $91.92 | $93.94 | 886 682 |
| Oct 13, 2021 | $90.78 | $92.16 | $89.82 | $91.49 | 714 803 |
| Oct 12, 2021 | $91.16 | $91.96 | $90.50 | $90.85 | 712 142 |
| Oct 11, 2021 | $92.41 | $92.48 | $90.91 | $91.26 | 769 817 |
| Oct 08, 2021 | $89.66 | $90.82 | $89.47 | $90.66 | 737 949 |
| Oct 07, 2021 | $89.15 | $90.21 | $89.06 | $89.64 | 704 208 |
| Oct 06, 2021 | $86.52 | $88.84 | $86.50 | $88.72 | 733 552 |
| Oct 05, 2021 | $86.70 | $87.88 | $86.04 | $87.36 | 674 721 |
| Oct 04, 2021 | $86.69 | $87.20 | $86.10 | $86.46 | 1 037 289 |
