NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$72.09
+1.09 (+1.54%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $75.18 | Wednesday, 1st May 2024 CHRW stock ended at $72.09. This is 1.54% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.44% from a day low at $70.41 to a day high of $72.83. |
| 90 days | $65.00 | $79.00 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $80.00 | $80.54 | $77.71 | $78.09 | 1 453 064 |
| Jun 15, 2020 | $76.27 | $78.39 | $75.65 | $78.13 | 1 390 901 |
| Jun 12, 2020 | $80.31 | $80.58 | $76.94 | $77.73 | 1 316 592 |
| Jun 11, 2020 | $81.50 | $81.87 | $78.03 | $78.77 | 1 673 579 |
| Jun 10, 2020 | $83.50 | $83.62 | $82.06 | $82.20 | 1 515 891 |
| Jun 09, 2020 | $84.87 | $84.87 | $82.94 | $83.09 | 1 236 197 |
| Jun 08, 2020 | $82.92 | $85.24 | $82.92 | $85.10 | 1 414 251 |
| Jun 05, 2020 | $83.12 | $84.66 | $82.78 | $83.06 | 1 512 675 |
| Jun 04, 2020 | $82.88 | $83.33 | $81.73 | $82.30 | 1 536 903 |
| Jun 03, 2020 | $83.00 | $84.06 | $82.50 | $83.81 | 1 706 343 |
| Jun 02, 2020 | $81.39 | $82.32 | $78.94 | $82.18 | 1 291 096 |
| Jun 01, 2020 | $80.90 | $81.12 | $80.05 | $80.66 | 1 112 998 |
| May 29, 2020 | $80.92 | $82.88 | $79.56 | $81.13 | 7 262 140 |
| May 28, 2020 | $80.22 | $81.85 | $80.22 | $80.86 | 2 001 245 |
| May 27, 2020 | $78.31 | $80.25 | $78.10 | $80.16 | 2 334 216 |
| May 26, 2020 | $78.87 | $79.78 | $78.13 | $78.25 | 1 463 410 |
| May 22, 2020 | $77.74 | $78.19 | $77.37 | $77.86 | 1 091 006 |
| May 21, 2020 | $77.23 | $78.30 | $77.00 | $77.90 | 1 395 500 |
| May 20, 2020 | $76.89 | $79.86 | $76.59 | $77.62 | 2 138 642 |
| May 19, 2020 | $77.82 | $78.28 | $75.69 | $75.96 | 1 807 462 |
| May 18, 2020 | $74.12 | $78.25 | $73.91 | $77.84 | 3 258 833 |
| May 15, 2020 | $72.65 | $73.50 | $71.98 | $72.50 | 3 575 006 |
| May 14, 2020 | $71.23 | $72.27 | $70.42 | $72.18 | 2 162 157 |
| May 13, 2020 | $72.98 | $73.36 | $71.01 | $71.79 | 2 239 757 |
| May 12, 2020 | $74.92 | $75.28 | $72.51 | $72.72 | 2 094 507 |
