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 |
| Jan 14, 2021 | $96.61 | $97.71 | $95.84 | $97.37 | 772 734 |
| Jan 13, 2021 | $97.86 | $98.03 | $95.48 | $95.71 | 952 703 |
| Jan 12, 2021 | $96.36 | $98.18 | $95.25 | $97.90 | 936 485 |
| Jan 11, 2021 | $97.18 | $97.20 | $94.46 | $96.53 | 991 645 |
| Jan 08, 2021 | $96.27 | $98.65 | $96.11 | $97.36 | 1 249 714 |
| Jan 07, 2021 | $95.49 | $96.33 | $94.44 | $96.16 | 1 064 477 |
| Jan 06, 2021 | $92.15 | $95.40 | $92.15 | $95.24 | 1 505 999 |
| Jan 05, 2021 | $91.93 | $93.58 | $90.58 | $91.50 | 1 397 328 |
| Jan 04, 2021 | $93.65 | $93.97 | $91.80 | $92.37 | 1 138 237 |
| Dec 31, 2020 | $93.24 | $93.91 | $92.76 | $93.87 | 665 164 |
| Dec 30, 2020 | $93.82 | $94.40 | $92.77 | $93.04 | 622 348 |
| Dec 29, 2020 | $94.88 | $95.46 | $93.30 | $93.72 | 1 161 950 |
| Dec 28, 2020 | $94.43 | $95.57 | $94.26 | $94.67 | 607 966 |
| Dec 24, 2020 | $94.72 | $95.00 | $93.92 | $94.66 | 405 830 |
| Dec 23, 2020 | $94.19 | $95.20 | $93.26 | $93.79 | 925 516 |
| Dec 22, 2020 | $94.13 | $94.99 | $93.12 | $94.39 | 1 028 297 |
| Dec 21, 2020 | $91.95 | $94.42 | $91.22 | $93.48 | 900 324 |
| Dec 18, 2020 | $91.98 | $92.94 | $91.23 | $92.60 | 2 233 891 |
| Dec 17, 2020 | $91.94 | $92.84 | $91.35 | $92.29 | 978 305 |
| Dec 16, 2020 | $90.65 | $91.87 | $90.45 | $91.44 | 764 565 |
| Dec 15, 2020 | $92.02 | $92.86 | $90.21 | $90.25 | 1 435 738 |
| Dec 14, 2020 | $94.08 | $94.35 | $91.34 | $91.78 | 1 127 206 |
| Dec 11, 2020 | $92.63 | $93.66 | $92.21 | $93.17 | 871 974 |
| Dec 10, 2020 | $93.99 | $94.93 | $92.38 | $92.72 | 1 105 510 |
| Dec 09, 2020 | $94.31 | $95.14 | $93.95 | $95.08 | 1 130 722 |
