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 |
| Jun 01, 2016 | $74.56 | $74.65 | $73.75 | $74.25 | 827 622 |
| May 31, 2016 | $75.41 | $75.78 | $74.36 | $74.98 | 4 326 487 |
| May 27, 2016 | $74.99 | $75.44 | $74.79 | $75.18 | 1 108 259 |
| May 26, 2016 | $75.10 | $75.37 | $74.73 | $74.97 | 778 670 |
| May 25, 2016 | $74.94 | $75.07 | $74.48 | $74.81 | 1 161 383 |
| May 24, 2016 | $74.42 | $74.99 | $74.03 | $74.69 | 1 134 948 |
| May 23, 2016 | $74.06 | $74.53 | $74.06 | $74.36 | 846 422 |
| May 20, 2016 | $73.53 | $74.49 | $73.53 | $74.32 | 1 093 561 |
| May 19, 2016 | $72.58 | $73.38 | $72.50 | $73.10 | 828 750 |
| May 18, 2016 | $72.61 | $73.41 | $72.22 | $73.15 | 1 281 617 |
| May 17, 2016 | $72.06 | $73.70 | $71.87 | $72.78 | 1 162 629 |
| May 16, 2016 | $72.44 | $72.83 | $71.65 | $72.44 | 840 213 |
| May 13, 2016 | $72.56 | $72.75 | $71.83 | $72.31 | 1 109 697 |
| May 12, 2016 | $72.52 | $72.99 | $72.00 | $72.47 | 840 835 |
| May 11, 2016 | $72.84 | $73.20 | $72.33 | $72.59 | 941 941 |
| May 10, 2016 | $73.69 | $73.83 | $72.78 | $73.05 | 1 065 926 |
| May 09, 2016 | $72.50 | $73.26 | $72.21 | $73.14 | 1 038 939 |
| May 06, 2016 | $70.95 | $72.91 | $70.64 | $72.82 | 1 789 637 |
| May 05, 2016 | $71.71 | $71.96 | $70.73 | $70.85 | 845 450 |
| May 04, 2016 | $70.52 | $71.97 | $70.34 | $71.74 | 1 789 215 |
| May 03, 2016 | $71.15 | $71.38 | $70.48 | $70.84 | 1 185 790 |
| May 02, 2016 | $71.27 | $71.97 | $71.16 | $71.81 | 1 375 983 |
| Apr 29, 2016 | $70.75 | $71.20 | $70.39 | $70.97 | 1 397 953 |
| Apr 28, 2016 | $70.94 | $71.61 | $69.84 | $70.83 | 2 433 772 |
| Apr 27, 2016 | $71.66 | $73.58 | $70.08 | $71.81 | 3 507 633 |
