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 |
| Feb 22, 2021 | $90.73 | $90.73 | $89.38 | $89.82 | 713 955 |
| Feb 19, 2021 | $91.42 | $92.19 | $90.54 | $90.78 | 932 237 |
| Feb 18, 2021 | $89.51 | $91.44 | $89.34 | $91.24 | 713 609 |
| Feb 17, 2021 | $88.25 | $90.04 | $87.33 | $89.95 | 883 692 |
| Feb 16, 2021 | $91.41 | $92.00 | $88.34 | $88.50 | 1 057 557 |
| Feb 12, 2021 | $90.20 | $91.47 | $90.14 | $91.30 | 655 267 |
| Feb 11, 2021 | $91.53 | $91.68 | $89.07 | $90.28 | 738 170 |
| Feb 10, 2021 | $92.00 | $92.30 | $89.92 | $90.96 | 897 332 |
| Feb 09, 2021 | $90.28 | $91.92 | $89.69 | $91.87 | 931 007 |
| Feb 08, 2021 | $89.20 | $90.09 | $88.85 | $89.97 | 1 024 511 |
| Feb 05, 2021 | $87.38 | $88.86 | $86.88 | $88.84 | 744 594 |
| Feb 04, 2021 | $87.40 | $87.99 | $86.24 | $87.31 | 888 350 |
| Feb 03, 2021 | $86.61 | $87.52 | $86.28 | $86.93 | 969 879 |
| Feb 02, 2021 | $87.54 | $88.80 | $86.39 | $86.62 | 1 289 354 |
| Feb 01, 2021 | $85.56 | $86.82 | $85.30 | $86.43 | 1 238 385 |
| Jan 29, 2021 | $88.98 | $89.41 | $84.77 | $85.56 | 2 333 578 |
| Jan 28, 2021 | $92.95 | $93.53 | $88.91 | $88.99 | 1 786 933 |
| Jan 27, 2021 | $91.66 | $95.40 | $89.06 | $91.52 | 3 165 380 |
| Jan 26, 2021 | $99.17 | $100.46 | $96.60 | $97.50 | 2 496 413 |
| Jan 25, 2021 | $97.83 | $99.99 | $97.68 | $99.32 | 1 375 076 |
| Jan 22, 2021 | $96.55 | $98.37 | $96.51 | $97.80 | 801 549 |
| Jan 21, 2021 | $98.44 | $99.90 | $97.94 | $97.95 | 1 226 447 |
| Jan 20, 2021 | $97.50 | $100.50 | $96.58 | $98.80 | 2 013 679 |
| Jan 19, 2021 | $96.06 | $97.99 | $95.56 | $96.44 | 1 606 198 |
| Jan 15, 2021 | $97.34 | $97.90 | $94.69 | $95.21 | 1 499 999 |
