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 |
2021-05-11 | $101.03 | $101.20 | $98.02 | $99.09 | 952 786 |
2021-05-10 | $100.00 | $102.65 | $99.94 | $101.73 | 1 397 973 |
2021-05-07 | $98.06 | $99.78 | $97.33 | $99.51 | 896 417 |
2021-05-06 | $98.92 | $99.41 | $97.15 | $98.02 | 899 498 |
2021-05-05 | $99.39 | $99.75 | $97.87 | $98.87 | 892 269 |
2021-05-04 | $99.94 | $99.94 | $98.38 | $99.30 | 1 047 516 |
2021-05-03 | $97.11 | $100.00 | $97.11 | $99.07 | 1 361 311 |
2021-04-30 | $97.47 | $98.52 | $96.26 | $97.08 | 2 316 260 |
2021-04-29 | $93.94 | $97.44 | $93.60 | $97.43 | 1 642 717 |
2021-04-28 | $93.90 | $95.00 | $92.00 | $93.63 | 2 490 439 |
2021-04-27 | $98.20 | $99.26 | $96.35 | $96.59 | 1 755 563 |
2021-04-26 | $100.62 | $100.70 | $97.75 | $98.14 | 994 680 |
2021-04-23 | $99.56 | $100.30 | $98.84 | $99.78 | 834 754 |
2021-04-22 | $98.78 | $100.04 | $98.43 | $99.17 | 802 354 |
2021-04-21 | $99.68 | $100.58 | $98.69 | $98.95 | 959 435 |
2021-04-20 | $98.97 | $99.67 | $98.33 | $99.48 | 704 268 |
2021-04-19 | $100.56 | $100.56 | $98.34 | $98.64 | 785 068 |
2021-04-16 | $101.37 | $104.35 | $100.30 | $100.76 | 1 549 632 |
2021-04-15 | $99.04 | $101.03 | $98.19 | $100.76 | 1 202 533 |
2021-04-14 | $98.00 | $98.73 | $97.42 | $98.52 | 736 746 |
2021-04-13 | $98.80 | $99.32 | $97.45 | $98.21 | 882 285 |
2021-04-12 | $97.49 | $99.14 | $97.22 | $99.04 | 761 285 |
2021-04-09 | $96.86 | $97.81 | $96.54 | $97.45 | 546 664 |
2021-04-08 | $96.07 | $96.70 | $95.46 | $96.51 | 657 416 |
2021-04-07 | $97.27 | $97.76 | $96.03 | $96.27 | 619 276 |