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 |
| Jul 07, 2016 | $74.93 | $74.99 | $73.29 | $72.91 | 2 736 200 |
| Jul 06, 2016 | $75.03 | $75.69 | $74.38 | $74.34 | 965 300 |
| Jul 05, 2016 | $75.09 | $75.45 | $74.73 | $74.57 | 957 300 |
| Jul 01, 2016 | $74.57 | $75.28 | $74.22 | $74.72 | 1 393 700 |
| Jun 30, 2016 | $73.30 | $74.32 | $72.92 | $73.79 | 1 261 000 |
| Jun 29, 2016 | $73.85 | $74.38 | $73.61 | $73.19 | 1 159 200 |
| Jun 28, 2016 | $72.24 | $73.44 | $72.18 | $72.97 | 1 648 200 |
| Jun 27, 2016 | $71.34 | $72.49 | $71.24 | $71.73 | 2 020 400 |
| Jun 24, 2016 | $70.32 | $71.96 | $70.15 | $71.20 | 2 209 000 |
| Jun 23, 2016 | $71.91 | $72.26 | $71.67 | $71.48 | 1 402 000 |
| Jun 22, 2016 | $72.10 | $72.43 | $71.55 | $71.42 | 1 179 100 |
| Jun 21, 2016 | $72.46 | $72.55 | $71.56 | $71.64 | 930 900 |
| Jun 20, 2016 | $72.68 | $73.11 | $72.49 | $72.09 | 747 700 |
| Jun 17, 2016 | $71.77 | $72.03 | $71.40 | $71.53 | 2 029 500 |
| Jun 16, 2016 | $72.46 | $72.46 | $71.26 | $72.09 | 1 487 561 |
| Jun 15, 2016 | $72.48 | $73.33 | $72.34 | $72.52 | 1 388 432 |
| Jun 14, 2016 | $73.02 | $73.14 | $72.00 | $72.47 | 1 237 995 |
| Jun 13, 2016 | $73.07 | $73.33 | $72.88 | $72.98 | 971 925 |
| Jun 10, 2016 | $73.56 | $73.69 | $72.88 | $72.99 | 1 032 386 |
| Jun 09, 2016 | $73.77 | $74.25 | $73.21 | $74.11 | 1 688 534 |
| Jun 08, 2016 | $72.95 | $73.70 | $72.81 | $73.67 | 1 757 226 |
| Jun 07, 2016 | $73.13 | $73.16 | $72.77 | $72.95 | 1 283 684 |
| Jun 06, 2016 | $73.71 | $74.16 | $73.00 | $73.22 | 1 340 573 |
| Jun 03, 2016 | $73.26 | $73.42 | $72.96 | $73.36 | 2 471 154 |
| Jun 02, 2016 | $74.23 | $74.30 | $73.70 | $73.79 | 1 063 938 |
