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 |
| Aug 17, 2021 | $91.77 | $91.84 | $90.47 | $91.46 | 680 533 |
| Aug 16, 2021 | $91.69 | $92.97 | $91.52 | $92.32 | 726 757 |
| Aug 13, 2021 | $91.26 | $92.44 | $91.11 | $91.90 | 654 230 |
| Aug 12, 2021 | $90.98 | $91.68 | $90.43 | $91.23 | 632 610 |
| Aug 11, 2021 | $89.94 | $91.24 | $89.49 | $90.82 | 688 872 |
| Aug 10, 2021 | $89.87 | $90.11 | $89.35 | $89.40 | 601 686 |
| Aug 09, 2021 | $90.71 | $90.72 | $89.53 | $89.61 | 541 266 |
| Aug 06, 2021 | $90.45 | $91.35 | $90.14 | $91.00 | 1 045 648 |
| Aug 05, 2021 | $90.82 | $91.21 | $89.13 | $89.74 | 934 419 |
| Aug 04, 2021 | $90.98 | $91.29 | $90.09 | $90.36 | 798 035 |
| Aug 03, 2021 | $89.85 | $91.91 | $89.42 | $91.41 | 1 256 731 |
| Aug 02, 2021 | $89.28 | $90.28 | $88.92 | $89.65 | 1 036 224 |
| Jul 30, 2021 | $89.00 | $89.68 | $88.45 | $89.17 | 1 562 387 |
| Jul 29, 2021 | $89.15 | $89.96 | $88.82 | $89.23 | 1 162 390 |
| Jul 28, 2021 | $86.56 | $90.00 | $84.67 | $88.51 | 2 734 275 |
| Jul 27, 2021 | $91.89 | $92.29 | $91.14 | $91.32 | 2 236 591 |
| Jul 26, 2021 | $92.61 | $93.82 | $92.36 | $92.50 | 863 308 |
| Jul 23, 2021 | $92.23 | $92.95 | $91.24 | $92.88 | 707 587 |
| Jul 22, 2021 | $93.11 | $93.20 | $91.67 | $91.77 | 1 043 031 |
| Jul 21, 2021 | $93.05 | $94.04 | $92.78 | $93.14 | 740 181 |
| Jul 20, 2021 | $93.37 | $94.42 | $92.86 | $93.11 | 1 068 800 |
| Jul 19, 2021 | $92.61 | $93.45 | $92.21 | $93.13 | 1 121 809 |
| Jul 16, 2021 | $94.11 | $94.21 | $93.26 | $93.30 | 1 365 029 |
| Jul 15, 2021 | $94.21 | $95.60 | $93.82 | $93.94 | 905 321 |
| Jul 14, 2021 | $93.09 | $95.36 | $92.83 | $94.65 | 1 328 736 |
