NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$71.22
+1.35 (+1.93%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Friday, 19th Apr 2024 CHRW stock ended at $71.22. This is 1.93% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $69.92 to a day high of $71.55. |
| 90 days | $65.00 | $88.00 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $97.79 | $98.75 | $97.35 | $97.96 | 862 602 |
| 2023-08-08 | $99.43 | $99.65 | $97.30 | $97.92 | 835 158 |
| 2023-08-07 | $99.34 | $100.43 | $99.24 | $100.00 | 908 709 |
| 2023-08-04 | $98.50 | $99.61 | $98.05 | $98.52 | 784 163 |
| 2023-08-03 | $99.62 | $100.00 | $96.50 | $98.22 | 1 578 970 |
| 2023-08-02 | $98.65 | $99.60 | $97.12 | $97.44 | 1 334 046 |
| 2023-08-01 | $99.90 | $99.95 | $98.68 | $99.39 | 810 828 |
| 2023-07-31 | $100.44 | $100.88 | $99.49 | $100.18 | 1 098 932 |
| 2023-07-28 | $98.75 | $100.64 | $98.29 | $100.40 | 1 140 189 |
| 2023-07-27 | $98.80 | $98.80 | $97.31 | $97.66 | 697 516 |
| 2023-07-26 | $98.15 | $99.10 | $97.73 | $98.28 | 982 930 |
| 2023-07-25 | $97.97 | $98.66 | $97.29 | $97.92 | 593 840 |
| 2023-07-24 | $97.86 | $99.05 | $97.28 | $97.94 | 859 729 |
| 2023-07-21 | $98.41 | $98.98 | $97.96 | $98.60 | 632 045 |
| 2023-07-20 | $98.32 | $99.44 | $97.36 | $98.56 | 1 022 128 |
| 2023-07-19 | $96.16 | $98.56 | $96.13 | $98.32 | 959 482 |
| 2023-07-18 | $95.00 | $96.74 | $95.00 | $95.90 | 678 707 |
| 2023-07-17 | $94.93 | $95.30 | $94.00 | $94.85 | 657 975 |
| 2023-07-14 | $97.17 | $97.17 | $95.13 | $95.60 | 751 001 |
| 2023-07-13 | $97.80 | $97.87 | $96.72 | $96.85 | 713 917 |
| 2023-07-12 | $99.15 | $99.15 | $97.03 | $97.64 | 882 583 |
| 2023-07-11 | $96.19 | $98.32 | $96.13 | $98.21 | 824 944 |
| 2023-07-10 | $95.58 | $96.93 | $95.58 | $96.23 | 613 698 |
| 2023-07-07 | $95.04 | $96.49 | $95.04 | $95.26 | 1 143 353 |
| 2023-07-06 | $93.48 | $95.21 | $93.21 | $94.94 | 737 369 |
