NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$68.81
+0.92 (+1.36%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Wednesday, 17th Apr 2024 CHRW stock ended at $68.81. This is 1.36% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.94% from a day low at $65.00 to a day high of $68.86. |
| 90 days | $65.00 | $88.00 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $86.88 | $87.30 | $86.48 | $86.89 | 518 633 |
| 2023-12-27 | $87.16 | $87.41 | $86.49 | $86.86 | 496 514 |
| 2023-12-26 | $87.28 | $87.99 | $86.90 | $87.25 | 561 811 |
| 2023-12-22 | $85.94 | $87.62 | $85.94 | $87.27 | 721 046 |
| 2023-12-21 | $85.71 | $86.50 | $85.33 | $85.85 | 863 131 |
| 2023-12-20 | $84.42 | $86.49 | $84.09 | $85.24 | 990 947 |
| 2023-12-19 | $84.63 | $85.53 | $84.03 | $85.06 | 1 626 980 |
| 2023-12-18 | $85.52 | $85.70 | $84.20 | $84.41 | 1 265 850 |
| 2023-12-15 | $85.26 | $86.00 | $84.48 | $84.95 | 3 141 008 |
| 2023-12-14 | $85.63 | $86.57 | $84.78 | $85.04 | 1 931 775 |
| 2023-12-13 | $83.40 | $84.86 | $82.40 | $84.85 | 1 439 783 |
| 2023-12-12 | $84.55 | $84.55 | $83.43 | $83.60 | 1 209 545 |
| 2023-12-11 | $84.40 | $84.85 | $83.72 | $84.42 | 932 773 |
| 2023-12-08 | $86.08 | $86.24 | $84.46 | $84.50 | 1 024 118 |
| 2023-12-07 | $85.54 | $86.76 | $85.04 | $86.02 | 745 578 |
| 2023-12-06 | $85.22 | $86.31 | $85.07 | $85.51 | 836 300 |
| 2023-12-05 | $85.24 | $85.49 | $84.45 | $85.07 | 962 934 |
| 2023-12-04 | $83.19 | $85.97 | $82.99 | $85.72 | 1 449 858 |
| 2023-12-01 | $82.53 | $83.76 | $81.92 | $83.26 | 775 923 |
| 2023-11-30 | $81.06 | $82.08 | $80.13 | $82.05 | 2 574 081 |
| 2023-11-29 | $82.17 | $83.10 | $81.39 | $81.57 | 1 024 924 |
| 2023-11-28 | $81.41 | $82.42 | $80.79 | $82.39 | 1 089 639 |
| 2023-11-27 | $82.17 | $82.17 | $80.55 | $81.41 | 892 562 |
| 2023-11-24 | $82.74 | $82.74 | $81.86 | $82.51 | 388 907 |
| 2023-11-22 | $82.34 | $83.04 | $82.11 | $82.74 | 1 022 052 |
