NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$70.26
-0.680 (-0.96%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Thursday, 25th Apr 2024 CHRW stock ended at $70.26. This is 0.96% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $69.70 to a day high of $71.55. |
| 90 days | $65.00 | $87.68 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $89.62 | $90.00 | $86.80 | $88.43 | 2 411 393 |
| Oct 29, 2020 | $88.01 | $91.37 | $88.00 | $90.08 | 2 011 162 |
| Oct 28, 2020 | $94.43 | $95.03 | $88.35 | $88.58 | 4 192 192 |
| Oct 27, 2020 | $99.41 | $101.61 | $99.26 | $100.03 | 1 617 430 |
| Oct 26, 2020 | $100.32 | $100.43 | $98.09 | $99.59 | 1 543 957 |
| Oct 23, 2020 | $99.80 | $100.74 | $99.17 | $100.54 | 943 716 |
| Oct 22, 2020 | $100.62 | $101.04 | $99.00 | $99.58 | 1 144 690 |
| Oct 21, 2020 | $100.44 | $102.47 | $99.97 | $100.77 | 1 251 776 |
| Oct 20, 2020 | $100.67 | $102.10 | $99.97 | $100.51 | 1 012 612 |
| Oct 19, 2020 | $100.26 | $101.43 | $99.49 | $100.00 | 1 357 206 |
| Oct 16, 2020 | $103.90 | $104.32 | $100.04 | $100.23 | 1 922 956 |
| Oct 15, 2020 | $104.21 | $105.21 | $103.54 | $105.12 | 880 050 |
| Oct 14, 2020 | $105.14 | $105.53 | $104.19 | $104.82 | 937 114 |
| Oct 13, 2020 | $104.96 | $105.86 | $104.48 | $104.61 | 830 577 |
| Oct 12, 2020 | $106.02 | $106.29 | $104.48 | $105.02 | 952 026 |
| Oct 09, 2020 | $106.60 | $106.61 | $104.82 | $105.45 | 1 016 807 |
| Oct 08, 2020 | $106.48 | $106.75 | $105.61 | $106.14 | 829 997 |
| Oct 07, 2020 | $104.66 | $106.47 | $104.21 | $106.16 | 1 142 830 |
| Oct 06, 2020 | $103.40 | $104.27 | $102.25 | $103.59 | 1 105 582 |
| Oct 05, 2020 | $102.21 | $104.34 | $101.88 | $104.00 | 1 254 102 |
| Oct 02, 2020 | $100.13 | $101.69 | $99.00 | $100.87 | 1 229 640 |
| Oct 01, 2020 | $103.09 | $103.71 | $100.84 | $101.22 | 936 376 |
| Sep 30, 2020 | $104.11 | $105.60 | $101.73 | $102.19 | 1 513 617 |
| Sep 29, 2020 | $103.61 | $104.95 | $102.95 | $103.70 | 1 052 750 |
| Sep 28, 2020 | $103.50 | $104.54 | $102.68 | $103.25 | 830 539 |
