NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$74.32
+1.49 (+2.05%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $69.12 | $77.42 | Wednesday, 27th Mar 2024 CHRW stock ended at $74.32. This is 2.05% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.94% from a day low at $72.42 to a day high of $74.55. |
90 days | $69.12 | $89.71 | |
52 weeks | $69.12 | $106.14 |
Historical C.H. Robinson Worldwide prices
Date | Open | High | Low | Close | Volume |
2020-11-06 | $88.84 | $90.97 | $88.03 | $90.62 | 1 358 270 |
2020-11-05 | $89.68 | $89.93 | $87.97 | $88.80 | 1 390 817 |
2020-11-04 | $89.13 | $90.76 | $88.01 | $88.11 | 1 167 078 |
2020-11-03 | $88.50 | $89.60 | $87.53 | $89.22 | 1 339 482 |
2020-11-02 | $89.97 | $90.04 | $86.78 | $87.34 | 1 758 366 |
2020-10-30 | $89.62 | $90.00 | $86.80 | $88.43 | 2 411 393 |
2020-10-29 | $88.01 | $91.37 | $88.00 | $90.08 | 2 011 162 |
2020-10-28 | $94.43 | $95.03 | $88.35 | $88.58 | 4 192 192 |
2020-10-27 | $99.41 | $101.61 | $99.26 | $100.03 | 1 617 430 |
2020-10-26 | $100.32 | $100.43 | $98.09 | $99.59 | 1 543 957 |
2020-10-23 | $99.80 | $100.74 | $99.17 | $100.54 | 943 716 |
2020-10-22 | $100.62 | $101.04 | $99.00 | $99.58 | 1 144 690 |
2020-10-21 | $100.44 | $102.47 | $99.97 | $100.77 | 1 251 776 |
2020-10-20 | $100.67 | $102.10 | $99.97 | $100.51 | 1 012 612 |
2020-10-19 | $100.26 | $101.43 | $99.49 | $100.00 | 1 357 206 |
2020-10-16 | $103.90 | $104.32 | $100.04 | $100.23 | 1 922 956 |
2020-10-15 | $104.21 | $105.21 | $103.54 | $105.12 | 880 050 |
2020-10-14 | $105.14 | $105.53 | $104.19 | $104.82 | 937 114 |
2020-10-13 | $104.96 | $105.86 | $104.48 | $104.61 | 830 577 |
2020-10-12 | $106.02 | $106.29 | $104.48 | $105.02 | 952 026 |
2020-10-09 | $106.60 | $106.61 | $104.82 | $105.45 | 1 016 807 |
2020-10-08 | $106.48 | $106.75 | $105.61 | $106.14 | 829 997 |
2020-10-07 | $104.66 | $106.47 | $104.21 | $106.16 | 1 142 830 |
2020-10-06 | $103.40 | $104.27 | $102.25 | $103.59 | 1 105 582 |
2020-10-05 | $102.21 | $104.34 | $101.88 | $104.00 | 1 254 102 |