NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$69.87
+1.06 (+1.54%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Thursday, 18th Apr 2024 CHRW stock ended at $69.87. This is 1.54% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $68.98 to a day high of $69.94. |
| 90 days | $65.00 | $88.00 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-04-06 | $97.00 | $98.25 | $97.00 | $97.56 | 812 394 |
| 2021-04-05 | $97.97 | $98.65 | $97.05 | $97.68 | 800 117 |
| 2021-04-01 | $95.60 | $97.49 | $95.00 | $97.15 | 918 519 |
| 2021-03-31 | $98.14 | $98.26 | $95.08 | $95.43 | 1 257 450 |
| 2021-03-30 | $97.50 | $98.38 | $97.40 | $97.81 | 791 220 |
| 2021-03-29 | $97.70 | $98.90 | $96.73 | $97.41 | 882 232 |
| 2021-03-26 | $96.86 | $97.87 | $96.50 | $97.70 | 1 156 993 |
| 2021-03-25 | $95.62 | $96.74 | $94.60 | $96.28 | 699 888 |
| 2021-03-24 | $95.14 | $96.64 | $94.83 | $95.07 | 794 569 |
| 2021-03-23 | $95.39 | $96.05 | $94.66 | $95.11 | 631 888 |
| 2021-03-22 | $97.28 | $97.28 | $94.60 | $95.59 | 1 301 343 |
