NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$71.00
-0.700 (-0.98%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $75.18 | Tuesday, 30th Apr 2024 CHRW stock ended at $71.00. This is 0.98% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $70.16 to a day high of $71.76. |
| 90 days | $65.00 | $85.87 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $63.26 | $64.78 | $63.05 | $64.38 | 1 821 900 |
| Jan 28, 2016 | $63.55 | $64.17 | $62.72 | $62.67 | 1 966 800 |
| Jan 27, 2016 | $64.00 | $65.11 | $63.05 | $62.80 | 1 995 600 |
| Jan 26, 2016 | $63.10 | $64.35 | $62.73 | $63.68 | 2 391 600 |
| Jan 25, 2016 | $62.75 | $64.00 | $62.61 | $62.34 | 2 699 500 |
| Jan 22, 2016 | $65.09 | $65.50 | $64.03 | $63.84 | 1 832 400 |
| Jan 21, 2016 | $64.30 | $65.23 | $63.72 | $64.12 | 1 999 200 |
| Jan 20, 2016 | $62.77 | $64.32 | $62.18 | $63.34 | 1 437 400 |
| Jan 19, 2016 | $64.48 | $64.49 | $62.95 | $63.27 | 1 468 700 |
| Jan 15, 2016 | $61.93 | $63.93 | $61.85 | $63.17 | 2 358 400 |
| Jan 14, 2016 | $62.84 | $63.53 | $62.05 | $62.75 | 1 691 100 |
| Jan 13, 2016 | $63.06 | $63.59 | $62.49 | $62.31 | 2 143 000 |
| Jan 12, 2016 | $61.99 | $63.20 | $61.95 | $62.60 | 1 410 100 |
| Jan 11, 2016 | $63.07 | $63.26 | $61.11 | $61.38 | 1 868 400 |
| Jan 08, 2016 | $63.24 | $63.88 | $62.85 | $62.74 | 2 448 800 |
| Jan 07, 2016 | $64.00 | $64.08 | $62.67 | $62.71 | 3 114 600 |
| Jan 06, 2016 | $62.33 | $63.43 | $62.05 | $62.78 | 2 929 000 |
| Jan 05, 2016 | $61.69 | $63.92 | $61.11 | $63.08 | 3 967 000 |
