NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$80.97
+1.44 (+1.81%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CHRW stock ended at $80.97. This is 1.81% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.52% from a day low at $79.05 to a day high of $81.04. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 11, 2020 | $73.45 | $75.17 | $73.23 | $74.40 | 1 411 654 |
| May 08, 2020 | $72.50 | $74.04 | $72.23 | $73.80 | 1 466 742 |
| May 07, 2020 | $71.10 | $72.31 | $70.80 | $71.95 | 1 380 462 |
| May 06, 2020 | $71.70 | $71.75 | $69.85 | $70.43 | 1 288 834 |
| May 05, 2020 | $70.62 | $71.91 | $70.34 | $71.13 | 1 232 588 |
| May 04, 2020 | $71.54 | $71.69 | $69.13 | $69.94 | 1 851 885 |
| May 01, 2020 | $70.11 | $70.89 | $69.41 | $70.83 | 1 781 110 |
| Apr 30, 2020 | $72.03 | $72.16 | $70.74 | $70.90 | 3 136 141 |
| Apr 29, 2020 | $73.40 | $73.49 | $68.46 | $71.26 | 3 849 942 |
| Apr 28, 2020 | $74.06 | $75.49 | $73.56 | $74.01 | 1 696 812 |
| Apr 27, 2020 | $72.85 | $74.64 | $72.12 | $74.04 | 1 188 550 |
| Apr 24, 2020 | $71.01 | $72.33 | $70.61 | $72.28 | 1 764 597 |
| Apr 23, 2020 | $71.63 | $72.43 | $70.17 | $70.48 | 1 548 253 |
| Apr 22, 2020 | $72.06 | $72.47 | $71.24 | $71.58 | 1 230 081 |
| Apr 21, 2020 | $71.52 | $72.25 | $70.37 | $70.96 | 1 614 685 |
| Apr 20, 2020 | $73.71 | $74.97 | $72.15 | $72.32 | 1 726 333 |
| Apr 17, 2020 | $73.98 | $74.73 | $72.30 | $74.23 | 1 898 169 |
| Apr 16, 2020 | $71.07 | $74.26 | $70.93 | $74.22 | 1 992 131 |
| Apr 15, 2020 | $69.94 | $71.09 | $68.61 | $70.92 | 2 474 803 |
| Apr 14, 2020 | $72.24 | $73.34 | $70.40 | $70.99 | 2 082 036 |
