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 |
| Aug 21, 2020 | $96.17 | $96.85 | $95.68 | $96.49 | 1 222 195 |
| Aug 20, 2020 | $95.20 | $96.64 | $94.92 | $96.53 | 1 082 095 |
| Aug 19, 2020 | $95.20 | $95.89 | $94.67 | $95.43 | 780 595 |
| Aug 18, 2020 | $95.26 | $95.65 | $94.60 | $94.96 | 760 672 |
| Aug 17, 2020 | $93.73 | $95.93 | $93.53 | $95.28 | 978 599 |
| Aug 14, 2020 | $95.62 | $96.01 | $94.69 | $95.08 | 901 755 |
| Aug 13, 2020 | $95.42 | $95.80 | $94.46 | $95.12 | 1 224 050 |
| Aug 12, 2020 | $96.17 | $96.86 | $95.51 | $95.68 | 1 266 627 |
| Aug 11, 2020 | $97.00 | $97.49 | $95.11 | $95.30 | 965 156 |
| Aug 10, 2020 | $96.35 | $96.98 | $95.72 | $96.64 | 959 705 |
| Aug 07, 2020 | $95.05 | $96.67 | $94.01 | $95.79 | 1 263 585 |
| Aug 06, 2020 | $94.63 | $95.47 | $94.20 | $95.16 | 686 142 |
| Aug 05, 2020 | $96.24 | $96.49 | $94.42 | $95.51 | 1 364 007 |
| Aug 04, 2020 | $92.93 | $95.79 | $92.17 | $95.46 | 2 278 261 |
| Aug 03, 2020 | $93.67 | $94.50 | $91.86 | $93.54 | 1 713 143 |
| Jul 31, 2020 | $93.54 | $93.89 | $91.81 | $93.72 | 2 034 417 |
| Jul 30, 2020 | $94.38 | $96.56 | $92.45 | $93.56 | 2 512 693 |
| Jul 29, 2020 | $92.31 | $99.22 | $91.75 | $95.28 | 5 576 931 |
| Jul 28, 2020 | $87.84 | $88.49 | $87.04 | $87.15 | 3 185 507 |
| Jul 27, 2020 | $85.97 | $88.37 | $85.97 | $87.70 | 1 667 497 |
| Jul 24, 2020 | $85.53 | $86.37 | $85.01 | $86.07 | 911 553 |
| Jul 23, 2020 | $85.28 | $85.64 | $84.74 | $85.23 | 1 199 207 |
| Jul 22, 2020 | $85.54 | $86.25 | $84.72 | $85.20 | 893 700 |
| Jul 21, 2020 | $85.37 | $86.19 | $85.26 | $85.58 | 791 200 |
| Jul 20, 2020 | $86.29 | $86.67 | $85.03 | $85.30 | 970 000 |
