NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$69.87
+1.06 (+1.54%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Thursday, 18th Apr 2024 CHRW stock ended at $69.87. This is 1.54% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $68.98 to a day high of $69.94. |
| 90 days | $65.00 | $88.00 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $83.23 | $84.18 | $82.47 | $83.78 | 1 439 360 |
| 2023-10-17 | $85.75 | $86.59 | $85.54 | $86.21 | 924 525 |
| 2023-10-16 | $84.49 | $86.18 | $84.49 | $85.75 | 1 257 278 |
| 2023-10-13 | $84.92 | $86.18 | $83.93 | $84.00 | 1 219 968 |
| 2023-10-12 | $86.17 | $86.31 | $83.71 | $84.74 | 877 347 |
| 2023-10-11 | $86.39 | $87.13 | $85.13 | $85.99 | 632 628 |
| 2023-10-10 | $86.35 | $87.08 | $86.26 | $86.50 | 570 489 |
| 2023-10-09 | $84.38 | $86.80 | $84.29 | $86.35 | 722 124 |
| 2023-10-06 | $84.22 | $85.54 | $83.75 | $84.86 | 719 869 |
| 2023-10-05 | $85.21 | $85.51 | $83.80 | $84.35 | 632 463 |
| 2023-10-04 | $85.98 | $86.42 | $84.58 | $85.51 | 613 480 |
| 2023-10-03 | $85.35 | $86.36 | $85.29 | $85.71 | 731 088 |
| 2023-10-02 | $85.75 | $86.06 | $84.53 | $85.65 | 972 535 |
| 2023-09-29 | $87.56 | $88.00 | $85.76 | $86.13 | 918 908 |
| 2023-09-28 | $86.31 | $87.43 | $85.12 | $87.14 | 880 486 |
| 2023-09-27 | $84.94 | $86.74 | $84.80 | $86.29 | 864 624 |
| 2023-09-26 | $85.61 | $86.38 | $84.76 | $84.95 | 970 250 |
| 2023-09-25 | $85.81 | $86.48 | $85.32 | $85.59 | 705 437 |
| 2023-09-22 | $86.95 | $87.14 | $85.86 | $85.93 | 500 397 |
| 2023-09-21 | $87.69 | $87.78 | $86.75 | $86.75 | 615 505 |
| 2023-09-20 | $88.58 | $88.83 | $87.53 | $87.58 | 488 708 |
| 2023-09-19 | $87.97 | $88.75 | $87.75 | $88.50 | 941 252 |
| 2023-09-18 | $90.23 | $90.36 | $87.60 | $87.82 | 775 484 |
| 2023-09-15 | $89.89 | $91.25 | $89.73 | $90.54 | 1 846 464 |
| 2023-09-14 | $88.40 | $90.07 | $88.16 | $89.89 | 976 187 |
