NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$70.22
-0.0400 (-0.0569%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Friday, 26th Apr 2024 CHRW stock ended at $70.22. This is 0.0569% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $69.69 to a day high of $70.78. |
| 90 days | $65.00 | $87.50 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $72.03 | $72.70 | $71.46 | $72.49 | 1 260 378 |
| Apr 11, 2016 | $71.97 | $72.58 | $71.52 | $71.77 | 1 360 143 |
| Apr 08, 2016 | $72.18 | $72.86 | $71.65 | $71.84 | 1 014 181 |
| Apr 07, 2016 | $73.00 | $73.06 | $71.12 | $71.85 | 2 124 911 |
| Apr 06, 2016 | $73.35 | $73.67 | $72.90 | $73.66 | 881 879 |
| Apr 05, 2016 | $73.30 | $74.13 | $72.87 | $73.53 | 781 045 |
| Apr 04, 2016 | $73.72 | $74.62 | $73.29 | $73.47 | 1 036 489 |
| Apr 01, 2016 | $73.72 | $73.79 | $72.62 | $73.65 | 1 313 228 |
| Mar 31, 2016 | $74.38 | $74.50 | $73.80 | $74.23 | 1 167 515 |
| Mar 30, 2016 | $74.69 | $74.94 | $74.13 | $74.57 | 458 044 |
| Mar 29, 2016 | $73.99 | $74.63 | $73.68 | $74.50 | 767 700 |
| Mar 28, 2016 | $73.89 | $74.23 | $73.37 | $74.04 | 818 700 |
| Mar 24, 2016 | $73.09 | $73.77 | $73.09 | $73.74 | 608 600 |
| Mar 23, 2016 | $73.48 | $73.90 | $73.18 | $73.48 | 727 000 |
| Mar 22, 2016 | $72.97 | $73.81 | $72.97 | $73.48 | 716 700 |
| Mar 21, 2016 | $73.99 | $74.34 | $73.12 | $73.65 | 1 013 800 |
| Mar 18, 2016 | $74.12 | $75.11 | $73.73 | $74.34 | 1 962 600 |
| Mar 17, 2016 | $73.37 | $74.66 | $72.81 | $73.83 | 1 143 400 |
| Mar 16, 2016 | $72.57 | $73.41 | $72.33 | $73.11 | 1 116 900 |
| Mar 15, 2016 | $72.17 | $73.47 | $71.88 | $73.07 | 1 459 300 |
| Mar 14, 2016 | $72.55 | $72.98 | $72.09 | $72.46 | 884 200 |
| Mar 11, 2016 | $72.02 | $72.70 | $71.86 | $72.63 | 959 000 |
| Mar 10, 2016 | $71.86 | $72.07 | $70.57 | $71.51 | 1 674 600 |
| Mar 09, 2016 | $71.26 | $72.23 | $70.55 | $71.42 | 899 900 |
| Mar 08, 2016 | $71.44 | $72.33 | $71.12 | $71.63 | 1 150 800 |
