NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$82.72
+1.46 (+1.80%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $85.00 | Friday, 10th May 2024 CHRW stock ended at $82.72. This is 1.80% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.81% from a day low at $81.36 to a day high of $82.83. |
| 90 days | $65.00 | $85.00 | |
| 52 weeks | $65.00 | $102.24 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $72.86 | $74.00 | $72.64 | $72.99 | 1 011 419 |
| Jan 03, 2017 | $73.50 | $73.80 | $72.17 | $72.85 | 1 851 495 |
| Dec 30, 2016 | $74.02 | $74.13 | $73.01 | $73.26 | 989 077 |
| Dec 29, 2016 | $73.68 | $73.95 | $73.51 | $73.73 | 835 909 |
| Dec 28, 2016 | $74.69 | $74.76 | $73.46 | $73.47 | 900 574 |
| Dec 27, 2016 | $74.65 | $75.02 | $74.20 | $74.48 | 581 298 |
| Dec 23, 2016 | $74.60 | $74.81 | $74.30 | $74.54 | 419 951 |
| Dec 22, 2016 | $74.23 | $74.69 | $74.16 | $74.47 | 671 641 |
| Dec 21, 2016 | $74.21 | $74.88 | $74.14 | $74.63 | 1 102 667 |
| Dec 20, 2016 | $74.61 | $75.11 | $74.39 | $74.53 | 1 159 550 |
| Dec 19, 2016 | $73.05 | $74.72 | $72.74 | $74.62 | 2 127 940 |
| Dec 16, 2016 | $74.17 | $74.97 | $72.56 | $73.11 | 2 831 406 |
| Dec 15, 2016 | $76.44 | $76.60 | $73.78 | $74.31 | 3 268 095 |
| Dec 14, 2016 | $77.27 | $77.57 | $76.43 | $76.62 | 1 549 607 |
| Dec 13, 2016 | $77.38 | $77.82 | $76.94 | $77.06 | 1 549 779 |
| Dec 12, 2016 | $77.06 | $77.45 | $76.58 | $77.25 | 1 210 674 |
| Dec 09, 2016 | $77.49 | $77.89 | $76.52 | $77.04 | 1 417 505 |
| Dec 08, 2016 | $76.74 | $77.50 | $75.58 | $77.47 | 1 274 830 |
| Dec 07, 2016 | $75.69 | $76.74 | $75.29 | $76.72 | 1 754 331 |
| Dec 06, 2016 | $75.56 | $75.76 | $74.99 | $75.56 | 1 434 311 |
| Dec 05, 2016 | $74.44 | $75.57 | $74.22 | $75.39 | 2 427 968 |
| Dec 02, 2016 | $75.09 | $75.51 | $74.00 | $74.04 | 1 530 009 |
| Dec 01, 2016 | $74.82 | $75.18 | $74.32 | $74.86 | 1 437 720 |
| Nov 30, 2016 | $75.04 | $75.40 | $74.72 | $74.85 | 1 504 076 |
| Nov 29, 2016 | $74.38 | $75.20 | $74.35 | $74.98 | 1 450 559 |
