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 |
| Oct 21, 2016 | $68.26 | $69.05 | $68.12 | $68.86 | 989 800 |
| Oct 20, 2016 | $68.64 | $68.97 | $68.47 | $68.75 | 1 164 200 |
| Oct 19, 2016 | $69.07 | $69.07 | $68.51 | $68.76 | 1 073 700 |
| Oct 18, 2016 | $69.19 | $70.45 | $68.62 | $68.80 | 1 500 800 |
| Oct 17, 2016 | $68.50 | $68.97 | $67.61 | $68.67 | 3 417 400 |
| Oct 14, 2016 | $70.56 | $70.95 | $70.13 | $70.26 | 1 348 600 |
| Oct 13, 2016 | $70.00 | $70.38 | $69.85 | $70.31 | 919 200 |
| Oct 12, 2016 | $70.68 | $70.70 | $70.07 | $70.39 | 1 281 000 |
| Oct 11, 2016 | $70.75 | $71.04 | $70.39 | $70.71 | 1 494 700 |
| Oct 10, 2016 | $70.49 | $71.11 | $70.31 | $70.90 | 1 024 000 |
| Oct 07, 2016 | $70.50 | $70.58 | $69.98 | $70.34 | 1 043 800 |
| Oct 06, 2016 | $69.78 | $70.35 | $69.50 | $70.26 | 1 298 200 |
| Oct 05, 2016 | $70.58 | $70.58 | $69.88 | $70.18 | 1 280 400 |
| Oct 04, 2016 | $70.66 | $70.83 | $69.93 | $70.20 | 953 700 |
| Oct 03, 2016 | $70.39 | $70.64 | $69.57 | $70.50 | 1 387 300 |
| Sep 30, 2016 | $70.72 | $71.07 | $70.38 | $70.46 | 1 412 900 |
| Sep 29, 2016 | $70.23 | $70.85 | $70.07 | $70.31 | 1 402 900 |
| Sep 28, 2016 | $70.21 | $70.51 | $69.59 | $70.25 | 1 039 500 |
| Sep 27, 2016 | $69.53 | $70.14 | $69.10 | $70.12 | 999 800 |
| Sep 26, 2016 | $69.35 | $69.81 | $69.22 | $69.54 | 1 147 800 |
| Sep 23, 2016 | $69.12 | $69.67 | $68.50 | $69.59 | 1 478 700 |
| Sep 22, 2016 | $68.73 | $69.46 | $68.60 | $69.25 | 1 495 700 |
| Sep 21, 2016 | $68.52 | $68.57 | $67.96 | $68.54 | 934 400 |
| Sep 20, 2016 | $67.81 | $68.11 | $67.24 | $68.04 | 1 007 600 |
| Sep 19, 2016 | $67.90 | $67.90 | $67.25 | $67.28 | 822 000 |
