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 |
| Sep 16, 2016 | $67.25 | $67.56 | $66.71 | $67.53 | 1 665 700 |
| Sep 15, 2016 | $67.28 | $67.56 | $67.04 | $67.36 | 1 138 000 |
| Sep 14, 2016 | $68.03 | $68.20 | $67.04 | $67.27 | 1 142 900 |
| Sep 13, 2016 | $68.57 | $69.19 | $67.47 | $67.76 | 1 519 600 |
| Sep 12, 2016 | $67.84 | $69.23 | $67.76 | $69.01 | 1 356 500 |
| Sep 09, 2016 | $69.91 | $70.65 | $68.89 | $68.90 | 992 000 |
| Sep 08, 2016 | $70.36 | $70.73 | $69.71 | $70.07 | 1 173 300 |
| Sep 07, 2016 | $70.33 | $70.61 | $70.01 | $70.22 | 957 700 |
| Sep 06, 2016 | $71.16 | $71.16 | $69.60 | $70.31 | 1 200 000 |
| Sep 02, 2016 | $71.36 | $71.97 | $70.85 | $71.32 | 1 323 600 |
| Sep 01, 2016 | $69.56 | $71.81 | $69.56 | $71.04 | 3 754 000 |
| Aug 31, 2016 | $69.06 | $69.58 | $68.95 | $69.42 | 1 066 100 |
| Aug 30, 2016 | $69.48 | $69.71 | $69.38 | $69.09 | 707 700 |
| Aug 29, 2016 | $68.78 | $69.44 | $68.73 | $69.00 | 768 200 |
| Aug 26, 2016 | $69.03 | $69.70 | $68.53 | $68.35 | 976 900 |
| Aug 25, 2016 | $69.39 | $69.63 | $68.79 | $68.44 | 898 600 |
| Aug 24, 2016 | $69.51 | $69.80 | $69.23 | $69.22 | 1 063 000 |
| Aug 23, 2016 | $69.79 | $69.86 | $69.32 | $68.97 | 1 056 900 |
| Aug 22, 2016 | $69.29 | $69.63 | $69.05 | $69.01 | 993 100 |
| Aug 19, 2016 | $68.64 | $69.73 | $68.42 | $68.99 | 1 606 600 |
| Aug 18, 2016 | $69.90 | $70.00 | $68.79 | $68.53 | 1 491 500 |
| Aug 17, 2016 | $70.00 | $70.01 | $69.61 | $69.47 | 1 443 300 |
| Aug 16, 2016 | $69.25 | $70.01 | $68.98 | $69.39 | 1 416 500 |
| Aug 15, 2016 | $69.54 | $69.93 | $69.08 | $68.80 | 1 014 300 |
| Aug 12, 2016 | $68.99 | $69.85 | $68.82 | $69.25 | 948 400 |
