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 |
| Aug 11, 2016 | $68.98 | $69.32 | $68.98 | $68.60 | 480 400 |
| Aug 10, 2016 | $68.95 | $69.15 | $68.59 | $68.59 | 870 800 |
| Aug 09, 2016 | $69.38 | $69.61 | $68.75 | $68.49 | 1 082 400 |
| Aug 08, 2016 | $69.51 | $69.84 | $69.04 | $68.82 | 1 299 800 |
| Aug 05, 2016 | $68.85 | $69.35 | $68.11 | $68.79 | 751 200 |
| Aug 04, 2016 | $68.79 | $69.07 | $67.78 | $68.07 | 1 275 600 |
| Aug 03, 2016 | $68.57 | $68.79 | $68.04 | $68.36 | 1 446 700 |
| Aug 02, 2016 | $69.24 | $69.36 | $68.32 | $67.94 | 1 546 400 |
| Aug 01, 2016 | $69.50 | $69.85 | $69.11 | $68.81 | 1 817 600 |
| Jul 29, 2016 | $69.15 | $69.86 | $68.75 | $69.19 | 1 461 500 |
| Jul 28, 2016 | $67.97 | $69.25 | $67.71 | $68.80 | 1 514 000 |
| Jul 27, 2016 | $68.42 | $70.47 | $66.62 | $67.93 | 4 359 700 |
| Jul 26, 2016 | $71.79 | $72.36 | $71.46 | $71.69 | 1 749 300 |
| Jul 25, 2016 | $71.76 | $72.06 | $71.43 | $71.06 | 1 061 700 |
| Jul 22, 2016 | $71.33 | $72.28 | $71.04 | $71.58 | 1 134 700 |
| Jul 21, 2016 | $71.16 | $71.62 | $70.86 | $70.79 | 1 481 100 |
| Jul 20, 2016 | $71.62 | $72.35 | $71.01 | $70.73 | 1 276 800 |
| Jul 19, 2016 | $71.05 | $71.79 | $70.66 | $71.18 | 1 295 300 |
| Jul 18, 2016 | $70.73 | $71.99 | $70.21 | $71.00 | 1 971 500 |
| Jul 15, 2016 | $72.50 | $72.50 | $71.58 | $71.50 | 2 067 600 |
| Jul 14, 2016 | $73.32 | $73.32 | $72.28 | $71.85 | 1 049 700 |
| Jul 13, 2016 | $72.54 | $73.01 | $72.29 | $72.38 | 1 729 900 |
| Jul 12, 2016 | $71.88 | $72.49 | $71.88 | $72.00 | 1 362 400 |
| Jul 11, 2016 | $72.48 | $73.07 | $71.12 | $71.42 | 3 781 800 |
| Jul 08, 2016 | $73.76 | $74.62 | $73.53 | $73.97 | 2 164 400 |
