NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$76.14
+1.82 (+2.45%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $69.12 | $77.42 | Thursday, 28th Mar 2024 CHRW stock ended at $76.14. This is 2.45% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.16% from a day low at $74.66 to a day high of $76.27. |
90 days | $69.12 | $89.71 | |
52 weeks | $69.12 | $106.14 |
Historical C.H. Robinson Worldwide prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $85.33 | $85.83 | $84.69 | $84.94 | 902 570 |
2024-01-16 | $86.73 | $86.73 | $85.20 | $85.81 | 1 225 664 |
2024-01-12 | $87.49 | $88.34 | $86.82 | $86.87 | 951 172 |
2024-01-11 | $87.12 | $87.49 | $85.95 | $87.00 | 1 150 599 |
2024-01-10 | $86.68 | $87.42 | $86.64 | $87.19 | 843 533 |
2024-01-09 | $87.03 | $87.61 | $86.31 | $86.62 | 992 427 |
2024-01-08 | $88.37 | $88.37 | $86.60 | $87.59 | 1 061 623 |
2024-01-05 | $87.85 | $89.71 | $87.84 | $88.59 | 1 814 594 |
2024-01-04 | $87.00 | $88.43 | $86.92 | $88.21 | 1 574 115 |
2024-01-03 | $87.00 | $89.71 | $86.71 | $87.34 | 1 996 149 |
2024-01-02 | $86.43 | $87.60 | $86.33 | $87.13 | 1 115 247 |
2023-12-29 | $86.74 | $87.30 | $85.93 | $86.39 | 828 243 |
2023-12-28 | $86.88 | $87.30 | $86.48 | $86.89 | 518 633 |
2023-12-27 | $87.16 | $87.41 | $86.49 | $86.86 | 496 514 |
2023-12-26 | $87.28 | $87.99 | $86.90 | $87.25 | 561 811 |
2023-12-22 | $85.94 | $87.62 | $85.94 | $87.27 | 721 046 |
2023-12-21 | $85.71 | $86.50 | $85.33 | $85.85 | 863 131 |
2023-12-20 | $84.42 | $86.49 | $84.09 | $85.24 | 990 947 |
2023-12-19 | $84.63 | $85.53 | $84.03 | $85.06 | 1 626 980 |
2023-12-18 | $85.52 | $85.70 | $84.20 | $84.41 | 1 265 850 |
2023-12-15 | $85.26 | $86.00 | $84.48 | $84.95 | 3 141 008 |
2023-12-14 | $85.63 | $86.57 | $84.78 | $85.04 | 1 931 775 |
2023-12-13 | $83.40 | $84.86 | $82.40 | $84.85 | 1 439 783 |
2023-12-12 | $84.55 | $84.55 | $83.43 | $83.60 | 1 209 545 |
2023-12-11 | $84.40 | $84.85 | $83.72 | $84.42 | 932 773 |