NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$69.87
+1.06 (+1.54%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Thursday, 18th Apr 2024 CHRW stock ended at $69.87. This is 1.54% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $68.98 to a day high of $69.94. |
| 90 days | $65.00 | $88.00 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $103.25 | $104.84 | $102.52 | $103.13 | 2 239 617 |
| 2020-09-17 | $102.14 | $104.48 | $101.95 | $103.57 | 1 233 541 |
| 2020-09-16 | $104.94 | $105.71 | $103.34 | $103.49 | 2 516 704 |
| 2020-09-15 | $101.19 | $104.87 | $100.92 | $104.06 | 2 744 551 |
| 2020-09-14 | $99.18 | $101.27 | $99.00 | $100.71 | 2 152 992 |
| 2020-09-11 | $98.62 | $99.54 | $97.79 | $98.66 | 1 259 597 |
| 2020-09-10 | $99.48 | $101.07 | $98.39 | $98.55 | 1 615 041 |
| 2020-09-09 | $96.45 | $99.53 | $96.45 | $99.01 | 1 100 733 |
| 2020-09-08 | $97.33 | $97.33 | $95.69 | $95.72 | 1 147 884 |
| 2020-09-04 | $98.01 | $98.29 | $96.23 | $97.90 | 1 258 525 |
| 2020-09-03 | $99.00 | $99.00 | $96.72 | $97.61 | 1 083 462 |
| 2020-09-02 | $99.31 | $99.93 | $98.83 | $99.67 | 1 265 164 |
| 2020-09-01 | $98.23 | $99.34 | $97.59 | $99.22 | 926 953 |
| 2020-08-31 | $98.92 | $99.67 | $97.80 | $98.30 | 1 334 668 |
| 2020-08-28 | $98.31 | $98.88 | $97.60 | $98.73 | 2 157 436 |
| 2020-08-27 | $97.91 | $98.98 | $97.15 | $98.26 | 1 451 890 |
| 2020-08-26 | $96.27 | $97.50 | $95.95 | $97.28 | 732 046 |
| 2020-08-25 | $97.33 | $97.75 | $96.21 | $96.55 | 984 042 |
| 2020-08-24 | $96.95 | $97.19 | $95.75 | $96.98 | 1 047 431 |
| 2020-08-21 | $96.17 | $96.85 | $95.68 | $96.49 | 1 222 195 |
| 2020-08-20 | $95.20 | $96.64 | $94.92 | $96.53 | 1 082 095 |
| 2020-08-19 | $95.20 | $95.89 | $94.67 | $95.43 | 780 595 |
| 2020-08-18 | $95.26 | $95.65 | $94.60 | $94.96 | 760 672 |
| 2020-08-17 | $93.73 | $95.93 | $93.53 | $95.28 | 978 599 |
| 2020-08-14 | $95.62 | $96.01 | $94.69 | $95.08 | 901 755 |
