NASDAQ:CHRW
C.H. Robinson Worldwide Stock Price (Quote)
$68.81
+0.92 (+1.36%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.00 | $76.27 | Wednesday, 17th Apr 2024 CHRW stock ended at $68.81. This is 1.36% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.94% from a day low at $65.00 to a day high of $68.86. |
| 90 days | $65.00 | $88.00 | |
| 52 weeks | $65.00 | $106.14 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $94.70 | $94.75 | $93.14 | $94.35 | 877 690 |
| 2023-06-29 | $93.41 | $94.53 | $93.32 | $94.28 | 566 301 |
| 2023-06-28 | $94.56 | $94.56 | $92.90 | $93.88 | 619 453 |
| 2023-06-27 | $92.93 | $95.04 | $92.69 | $94.44 | 694 124 |
| 2023-06-26 | $90.21 | $92.65 | $90.21 | $92.56 | 826 947 |
| 2023-06-23 | $91.55 | $92.06 | $90.16 | $90.45 | 2 167 066 |
| 2023-06-22 | $93.34 | $93.40 | $91.86 | $92.04 | 856 166 |
| 2023-06-21 | $91.98 | $93.85 | $91.68 | $93.42 | 621 710 |
| 2023-06-20 | $94.07 | $94.59 | $92.57 | $92.66 | 940 301 |
| 2023-06-16 | $95.99 | $96.31 | $94.41 | $94.62 | 1 688 334 |
| 2023-06-15 | $94.61 | $95.75 | $94.38 | $95.36 | 901 222 |
| 2023-06-14 | $92.01 | $95.44 | $91.48 | $94.61 | 1 454 145 |
| 2023-06-13 | $90.45 | $91.71 | $90.09 | $91.34 | 814 587 |
| 2023-06-12 | $90.57 | $90.89 | $89.06 | $90.32 | 1 170 224 |
| 2023-06-09 | $91.22 | $91.76 | $89.45 | $89.73 | 1 177 308 |
| 2023-06-08 | $92.13 | $92.37 | $90.92 | $91.22 | 968 433 |
| 2023-06-07 | $90.91 | $92.15 | $90.63 | $91.90 | 1 288 503 |
| 2023-06-06 | $91.48 | $93.32 | $90.49 | $91.39 | 1 556 376 |
| 2023-06-05 | $95.03 | $95.21 | $91.18 | $91.40 | 2 679 007 |
| 2023-06-02 | $94.75 | $98.26 | $94.27 | $97.67 | 1 631 303 |
| 2023-06-01 | $94.54 | $95.59 | $93.55 | $94.87 | 1 467 554 |
| 2023-05-31 | $97.36 | $97.87 | $94.25 | $94.54 | 2 131 087 |
| 2023-05-30 | $97.61 | $98.72 | $96.52 | $97.55 | 1 041 434 |
| 2023-05-26 | $97.48 | $99.12 | $97.34 | $97.54 | 1 508 020 |
| 2023-05-25 | $99.44 | $99.91 | $98.74 | $99.42 | 614 562 |
