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 |
| Mar 07, 2016 | $71.48 | $72.14 | $70.42 | $71.60 | 1 667 700 |
| Mar 04, 2016 | $71.21 | $73.50 | $71.21 | $72.68 | 2 288 400 |
| Mar 03, 2016 | $71.14 | $71.96 | $70.98 | $71.51 | 1 487 700 |
| Mar 02, 2016 | $70.54 | $71.69 | $70.18 | $71.41 | 2 525 200 |
| Mar 01, 2016 | $70.79 | $70.94 | $69.99 | $70.31 | 2 089 600 |
| Feb 29, 2016 | $70.11 | $70.74 | $69.74 | $69.41 | 1 631 100 |
| Feb 26, 2016 | $70.36 | $70.67 | $69.97 | $69.92 | 1 145 400 |
| Feb 25, 2016 | $70.26 | $70.31 | $69.11 | $69.73 | 1 353 200 |
| Feb 24, 2016 | $69.20 | $70.36 | $68.97 | $69.80 | 1 532 900 |
| Feb 23, 2016 | $69.37 | $70.06 | $68.99 | $69.11 | 1 371 300 |
| Feb 22, 2016 | $71.42 | $71.87 | $69.70 | $69.64 | 2 660 300 |
| Feb 19, 2016 | $70.69 | $70.69 | $69.24 | $70.05 | 2 010 000 |
| Feb 18, 2016 | $70.69 | $71.11 | $70.10 | $70.53 | 1 247 700 |
| Feb 17, 2016 | $71.24 | $71.88 | $70.38 | $70.41 | 1 655 500 |
| Feb 16, 2016 | $70.16 | $71.62 | $69.93 | $70.78 | 1 691 100 |
| Feb 12, 2016 | $69.12 | $70.37 | $69.12 | $69.73 | 1 520 500 |
| Feb 11, 2016 | $68.00 | $69.15 | $67.70 | $68.41 | 1 588 200 |
| Feb 10, 2016 | $69.79 | $70.66 | $68.58 | $68.21 | 2 082 300 |
| Feb 09, 2016 | $68.78 | $70.40 | $68.42 | $69.27 | 1 859 900 |
| Feb 08, 2016 | $67.68 | $69.61 | $67.66 | $69.10 | 2 430 100 |
| Feb 05, 2016 | $66.96 | $68.88 | $66.51 | $67.67 | 3 083 900 |
| Feb 04, 2016 | $65.68 | $67.47 | $65.12 | $67.04 | 2 292 000 |
| Feb 03, 2016 | $65.21 | $66.61 | $64.27 | $64.52 | 3 450 200 |
| Feb 02, 2016 | $64.38 | $65.21 | $62.92 | $63.09 | 2 705 700 |
| Feb 01, 2016 | $64.05 | $65.63 | $63.94 | $64.81 | 1 844 300 |
