NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$70.22
-0.0400 (-0.0569%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Friday, 26th Apr 2024 CHRW stock ended at $70.22. This is 0.0569% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $69.69 to a day high of $70.78. |
| 90 days | $65.00 | $87.50 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $97.70 | $98.90 | $96.73 | $97.41 | 882 232 |
| Mar 26, 2021 | $96.86 | $97.87 | $96.50 | $97.70 | 1 156 993 |
| Mar 25, 2021 | $95.62 | $96.74 | $94.60 | $96.28 | 699 888 |
| Mar 24, 2021 | $95.14 | $96.64 | $94.83 | $95.07 | 794 569 |
| Mar 23, 2021 | $95.39 | $96.05 | $94.66 | $95.11 | 631 888 |
| Mar 22, 2021 | $97.28 | $97.28 | $94.60 | $95.59 | 1 301 343 |
| Mar 19, 2021 | $96.31 | $97.37 | $95.46 | $96.70 | 2 193 258 |
| Mar 18, 2021 | $94.76 | $97.23 | $94.76 | $95.61 | 843 094 |
| Mar 17, 2021 | $96.68 | $96.68 | $94.50 | $95.18 | 687 808 |
| Mar 16, 2021 | $96.88 | $97.18 | $94.84 | $96.18 | 684 548 |
| Mar 15, 2021 | $96.05 | $97.26 | $95.97 | $97.22 | 739 549 |
| Mar 12, 2021 | $95.00 | $96.33 | $94.46 | $95.92 | 767 156 |
| Mar 11, 2021 | $94.21 | $95.06 | $93.34 | $94.53 | 982 223 |
| Mar 10, 2021 | $93.91 | $94.85 | $93.59 | $94.52 | 797 195 |
| Mar 09, 2021 | $92.77 | $95.16 | $92.10 | $93.61 | 986 405 |
| Mar 08, 2021 | $94.88 | $95.37 | $91.74 | $91.81 | 1 105 151 |
| Mar 05, 2021 | $92.00 | $94.59 | $91.43 | $94.03 | 999 915 |
| Mar 04, 2021 | $92.88 | $93.33 | $91.69 | $91.99 | 1 220 288 |
| Mar 03, 2021 | $92.95 | $94.93 | $91.98 | $92.97 | 1 182 722 |
| Mar 02, 2021 | $92.21 | $94.31 | $91.95 | $93.12 | 1 295 077 |
| Mar 01, 2021 | $91.47 | $93.09 | $91.35 | $92.22 | 848 613 |
| Feb 26, 2021 | $90.00 | $92.08 | $89.79 | $90.85 | 1 401 208 |
| Feb 25, 2021 | $90.33 | $91.23 | $89.76 | $90.00 | 900 433 |
| Feb 24, 2021 | $89.66 | $90.50 | $89.23 | $90.03 | 1 074 125 |
| Feb 23, 2021 | $89.78 | $90.73 | $88.36 | $89.78 | 725 849 |
