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 |
| Sep 20, 2023 | $88.58 | $88.83 | $87.53 | $87.58 | 488 708 |
| Sep 19, 2023 | $87.97 | $88.75 | $87.75 | $88.50 | 941 252 |
| Sep 18, 2023 | $90.23 | $90.36 | $87.60 | $87.82 | 775 484 |
| Sep 15, 2023 | $89.89 | $91.25 | $89.73 | $90.54 | 1 846 464 |
| Sep 14, 2023 | $88.40 | $90.07 | $88.16 | $89.89 | 976 187 |
| Sep 13, 2023 | $87.44 | $87.71 | $86.43 | $87.37 | 1 048 436 |
| Sep 12, 2023 | $86.19 | $87.83 | $85.91 | $86.98 | 826 643 |
| Sep 11, 2023 | $86.80 | $87.06 | $86.12 | $86.55 | 623 436 |
| Sep 08, 2023 | $86.25 | $86.70 | $85.23 | $86.32 | 1 114 479 |
| Sep 07, 2023 | $87.24 | $87.63 | $86.05 | $86.19 | 1 318 625 |
| Sep 06, 2023 | $88.58 | $89.32 | $87.22 | $87.38 | 1 076 418 |
| Sep 05, 2023 | $88.31 | $89.16 | $87.52 | $88.65 | 1 124 606 |
| Sep 01, 2023 | $91.04 | $91.04 | $87.93 | $88.35 | 1 379 003 |
| Aug 31, 2023 | $92.66 | $93.19 | $90.39 | $90.43 | 1 661 315 |
| Aug 30, 2023 | $94.52 | $94.97 | $93.93 | $94.63 | 858 663 |
| Aug 29, 2023 | $93.04 | $93.04 | $93.04 | $93.04 | 0 |
| Aug 28, 2023 | $94.22 | $94.30 | $92.62 | $93.04 | 624 877 |
| Aug 25, 2023 | $93.26 | $94.28 | $93.12 | $93.76 | 446 456 |
| Aug 24, 2023 | $92.88 | $93.54 | $92.44 | $93.14 | 517 331 |
| Aug 23, 2023 | $92.86 | $93.27 | $92.35 | $93.19 | 439 557 |
| Aug 22, 2023 | $93.52 | $93.90 | $92.42 | $92.86 | 512 613 |
| Aug 21, 2023 | $94.91 | $95.30 | $93.06 | $93.52 | 805 469 |
| Aug 18, 2023 | $92.81 | $95.04 | $92.81 | $94.99 | 841 547 |
| Aug 17, 2023 | $94.74 | $95.05 | $93.12 | $93.33 | 646 659 |
| Aug 16, 2023 | $94.46 | $95.19 | $93.91 | $94.31 | 628 372 |
