NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$70.26
-0.680 (-0.96%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Thursday, 25th Apr 2024 CHRW stock ended at $70.26. This is 0.96% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $69.70 to a day high of $71.55. |
| 90 days | $65.00 | $87.68 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $81.06 | $82.08 | $80.13 | $82.05 | 2 574 081 |
| Nov 29, 2023 | $82.17 | $83.10 | $81.39 | $81.57 | 1 024 924 |
| Nov 28, 2023 | $81.41 | $82.42 | $80.79 | $82.39 | 1 089 639 |
| Nov 27, 2023 | $82.17 | $82.17 | $80.55 | $81.41 | 892 562 |
| Nov 24, 2023 | $82.74 | $82.74 | $81.86 | $82.51 | 388 907 |
| Nov 22, 2023 | $82.34 | $83.04 | $82.11 | $82.74 | 1 022 052 |
| Nov 21, 2023 | $81.83 | $82.40 | $81.33 | $82.31 | 1 197 833 |
| Nov 20, 2023 | $82.31 | $82.40 | $81.42 | $82.03 | 794 339 |
| Nov 17, 2023 | $82.87 | $83.00 | $81.49 | $82.60 | 1 097 905 |
| Nov 16, 2023 | $82.90 | $83.66 | $81.79 | $81.86 | 1 665 889 |
| Nov 15, 2023 | $83.36 | $84.47 | $82.89 | $83.25 | 1 039 341 |
| Nov 14, 2023 | $80.00 | $83.55 | $79.81 | $83.29 | 1 234 450 |
| Nov 13, 2023 | $79.85 | $80.50 | $78.70 | $78.97 | 974 634 |
| Nov 10, 2023 | $80.73 | $80.73 | $79.21 | $79.96 | 1 675 441 |
| Nov 09, 2023 | $81.88 | $81.88 | $80.07 | $80.12 | 949 244 |
| Nov 08, 2023 | $82.56 | $83.03 | $81.15 | $81.40 | 815 265 |
| Nov 07, 2023 | $81.44 | $83.16 | $81.06 | $82.77 | 1 152 155 |
| Nov 06, 2023 | $81.80 | $82.38 | $80.84 | $82.00 | 919 544 |
| Nov 03, 2023 | $81.96 | $82.42 | $80.74 | $81.69 | 1 470 947 |
| Nov 02, 2023 | $83.91 | $83.91 | $81.14 | $81.43 | 2 427 435 |
| Nov 01, 2023 | $82.20 | $82.20 | $80.41 | $81.46 | 1 336 537 |
| Oct 31, 2023 | $80.70 | $82.22 | $80.42 | $81.83 | 1 449 582 |
| Oct 30, 2023 | $81.81 | $82.30 | $80.17 | $80.62 | 1 336 069 |
| Oct 27, 2023 | $81.78 | $83.10 | $80.96 | $81.26 | 1 491 797 |
| Oct 26, 2023 | $82.80 | $82.93 | $80.18 | $81.02 | 1 148 781 |
