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 |
| Nov 28, 2016 | $74.32 | $74.89 | $74.12 | $74.21 | 1 637 373 |
| Nov 25, 2016 | $74.23 | $74.82 | $74.11 | $74.30 | 705 345 |
| Nov 23, 2016 | $74.04 | $74.22 | $73.56 | $74.12 | 1 072 354 |
| Nov 22, 2016 | $73.91 | $74.38 | $73.75 | $73.94 | 2 067 109 |
| Nov 21, 2016 | $74.67 | $74.88 | $73.95 | $74.37 | 1 600 234 |
| Nov 18, 2016 | $73.89 | $74.59 | $73.71 | $74.40 | 2 426 479 |
| Nov 17, 2016 | $74.20 | $74.42 | $73.01 | $74.01 | 1 194 068 |
| Nov 16, 2016 | $73.82 | $74.31 | $73.58 | $74.18 | 1 523 188 |
| Nov 15, 2016 | $73.52 | $74.09 | $73.31 | $74.08 | 1 429 086 |
| Nov 14, 2016 | $73.93 | $74.33 | $73.38 | $73.51 | 2 430 980 |
| Nov 11, 2016 | $72.55 | $73.72 | $72.35 | $73.58 | 1 549 603 |
| Nov 10, 2016 | $71.56 | $73.65 | $71.56 | $72.80 | 1 486 567 |
| Nov 09, 2016 | $70.01 | $71.59 | $69.18 | $71.45 | 1 242 434 |
| Nov 08, 2016 | $70.64 | $70.73 | $69.50 | $70.49 | 1 497 719 |
| Nov 07, 2016 | $69.26 | $70.48 | $69.26 | $70.46 | 1 312 900 |
| Nov 04, 2016 | $69.13 | $69.28 | $68.34 | $68.69 | 1 345 500 |
| Nov 03, 2016 | $68.70 | $69.20 | $68.47 | $68.94 | 1 339 000 |
| Nov 02, 2016 | $68.44 | $68.86 | $68.21 | $68.46 | 1 651 900 |
| Nov 01, 2016 | $68.12 | $68.52 | $67.93 | $68.42 | 1 504 000 |
| Oct 31, 2016 | $67.98 | $68.25 | $67.59 | $68.12 | 2 026 800 |
| Oct 28, 2016 | $67.64 | $67.85 | $66.97 | $67.59 | 1 586 500 |
| Oct 27, 2016 | $67.47 | $67.86 | $67.01 | $67.43 | 2 173 200 |
| Oct 26, 2016 | $65.93 | $67.88 | $65.57 | $67.30 | 4 499 600 |
| Oct 25, 2016 | $68.54 | $69.57 | $67.76 | $69.43 | 2 282 400 |
| Oct 24, 2016 | $68.88 | $69.39 | $68.72 | $69.12 | 1 165 100 |
