How to protect yourself from scams this Christmas

With Christmas shopping in full swing, criminals will ramp up their efforts to cash in on shoppers looking for deals

C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

81.45

-0.94

(-1.14%)

As of 02:50PM EST. Market open.

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	82.17	83.10	81.43	81.45	81.45	591,213
28 Nov 2023	81.41	82.42	80.79	82.39	82.39	1,150,200
27 Nov 2023	82.17	82.17	80.55	81.41	81.41	895,300
24 Nov 2023	82.74	82.74	81.86	82.51	82.51	405,700
22 Nov 2023	82.34	83.04	82.08	82.74	82.74	1,064,000
21 Nov 2023	81.83	82.40	81.31	82.31	82.31	1,198,700
20 Nov 2023	82.31	82.40	81.42	82.03	82.03	853,000
17 Nov 2023	82.87	83.00	81.49	82.60	82.60	1,154,400
16 Nov 2023	82.90	83.66	81.79	81.86	81.86	1,687,800
15 Nov 2023	83.36	84.47	82.89	83.25	83.25	1,076,800
14 Nov 2023	80.00	83.55	79.81	83.29	83.29	1,234,800
13 Nov 2023	79.85	80.50	78.69	78.97	78.97	974,600
10 Nov 2023	80.73	80.73	79.21	79.96	79.96	1,711,600
09 Nov 2023	81.88	81.88	80.07	80.12	80.12	951,000
08 Nov 2023	82.56	83.05	81.15	81.40	81.40	850,200
07 Nov 2023	81.44	83.16	81.06	82.77	82.77	1,152,200
06 Nov 2023	81.80	82.38	80.83	82.00	82.00	956,400
03 Nov 2023	81.96	82.45	80.74	81.69	81.69	1,470,900
02 Nov 2023	83.91	83.91	81.14	81.43	81.43	2,481,400
01 Nov 2023	82.20	82.20	80.41	81.46	81.46	1,377,200
31 Oct 2023	80.70	82.22	80.42	81.83	81.83	1,450,000
30 Oct 2023	81.81	82.30	80.17	80.62	80.62	1,499,000
27 Oct 2023	81.78	83.24	80.95	81.26	81.26	1,511,300
26 Oct 2023	82.80	82.93	80.18	81.02	81.02	1,167,600
25 Oct 2023	83.56	83.56	81.94	82.73	82.73	815,100
24 Oct 2023	84.50	85.01	83.43	83.75	83.75	959,700
23 Oct 2023	85.23	85.92	83.94	84.19	84.19	1,148,500
20 Oct 2023	84.04	85.95	83.03	85.33	85.33	1,581,600
19 Oct 2023	83.92	84.25	82.88	83.31	83.31	1,142,600
18 Oct 2023	83.23	84.18	82.46	83.78	83.78	1,465,600
17 Oct 2023	85.75	86.59	85.54	86.21	86.21	924,500
16 Oct 2023	84.49	86.20	84.49	85.75	85.75	1,268,100
13 Oct 2023	84.92	86.18	83.93	84.00	84.00	1,234,000
12 Oct 2023	86.17	86.31	83.71	84.74	84.74	898,200
11 Oct 2023	86.39	87.14	85.13	85.99	85.99	632,800
10 Oct 2023	86.35	87.08	86.26	86.50	86.50	620,200
09 Oct 2023	84.38	86.80	84.29	86.35	86.35	722,100
06 Oct 2023	84.22	85.54	83.75	84.86	84.86	719,900
05 Oct 2023	85.21	85.51	83.80	84.35	84.35	650,900
04 Oct 2023	85.98	86.42	84.58	85.51	85.51	643,800
03 Oct 2023	85.35	86.43	85.29	85.71	85.71	851,100
02 Oct 2023	85.75	86.14	84.53	85.65	85.65	1,030,900
29 Sept 2023	87.56	88.14	85.76	86.13	86.13	962,700
28 Sept 2023	86.31	87.44	85.12	87.14	87.14	908,800
27 Sept 2023	84.94	86.76	84.80	86.29	86.29	938,400
26 Sept 2023	85.61	86.38	84.76	84.95	84.95	1,009,800
25 Sept 2023	85.81	86.49	85.32	85.59	85.59	723,900
22 Sept 2023	86.95	87.14	85.86	85.93	85.93	507,800
21 Sept 2023	87.69	87.86	86.74	86.75	86.75	656,300
20 Sept 2023	88.58	88.84	87.53	87.58	87.58	518,300
19 Sept 2023	87.97	88.75	87.75	88.50	88.50	1,012,000
18 Sept 2023	90.23	90.36	87.60	87.82	87.82	838,400
15 Sept 2023	89.89	91.26	89.73	90.54	90.54	2,382,500
14 Sept 2023	88.40	90.07	88.16	89.89	89.89	1,015,200
13 Sept 2023	87.44	87.71	86.43	87.37	87.37	1,177,800
12 Sept 2023	86.19	87.83	85.91	86.98	86.98	917,100
11 Sept 2023	86.80	87.06	86.12	86.55	86.55	651,900
08 Sept 2023	86.25	86.70	85.23	86.32	86.32	1,114,500
07 Sept 2023	87.24	87.63	86.02	86.19	86.19	1,691,900
06 Sept 2023	88.58	89.32	87.22	87.38	87.38	1,092,000
05 Sept 2023	88.31	89.16	87.52	88.65	88.65	1,143,200
01 Sept 2023	91.04	91.04	87.93	88.35	88.35	1,402,500
31 Aug 2023	92.66	93.19	90.39	90.43	90.43	1,911,000
31 Aug 2023	0.61 Dividend
30 Aug 2023	94.52	94.97	93.92	94.63	94.02	984,000
29 Aug 2023	92.89	94.42	92.61	94.38	93.77	664,000
28 Aug 2023	94.22	94.30	92.62	93.04	92.44	648,200
25 Aug 2023	93.26	94.28	93.12	93.76	93.16	463,000
24 Aug 2023	92.88	93.54	92.44	93.14	92.54	529,000
23 Aug 2023	92.86	93.27	92.35	93.19	92.59	452,800
22 Aug 2023	93.52	93.90	92.42	92.86	92.26	581,700
21 Aug 2023	94.91	95.30	93.06	93.52	92.92	825,900
18 Aug 2023	92.81	95.04	92.62	94.99	94.38	850,300
17 Aug 2023	94.74	95.05	93.08	93.33	92.73	692,900
16 Aug 2023	94.46	95.21	93.91	94.31	93.70	660,000
15 Aug 2023	95.12	95.34	94.01	94.56	93.95	781,300
14 Aug 2023	95.04	95.65	93.85	95.39	94.78	923,200
11 Aug 2023	95.89	95.89	94.66	95.23	94.62	872,700
10 Aug 2023	98.46	99.06	96.11	96.44	95.82	875,000
09 Aug 2023	97.79	98.75	97.35	97.96	97.33	916,200
08 Aug 2023	99.43	99.65	97.30	97.92	97.29	1,057,200
07 Aug 2023	99.34	100.43	99.24	100.00	99.36	916,400
04 Aug 2023	98.50	99.62	98.05	98.52	97.88	808,100
03 Aug 2023	99.62	100.01	96.50	98.22	97.59	1,598,300
02 Aug 2023	98.65	99.60	97.10	97.44	96.81	1,387,900
01 Aug 2023	99.90	99.95	98.68	99.39	98.75	835,400
31 Jul 2023	100.44	100.88	99.48	100.18	99.53	1,201,300
28 Jul 2023	98.75	100.65	98.29	100.40	99.75	1,176,200
27 Jul 2023	98.80	98.80	97.27	97.66	97.03	724,900
26 Jul 2023	98.15	99.11	97.73	98.28	97.65	982,900
25 Jul 2023	97.97	98.66	97.29	97.92	97.29	620,700
24 Jul 2023	97.86	99.05	97.28	97.94	97.31	874,400
21 Jul 2023	98.41	98.98	97.96	98.60	97.96	635,000
20 Jul 2023	98.32	99.44	97.36	98.56	97.92	1,031,600
19 Jul 2023	96.16	98.57	96.13	98.32	97.69	959,700
18 Jul 2023	95.00	96.74	95.00	95.90	95.28	679,700
17 Jul 2023	94.93	95.30	94.00	94.85	94.24	674,400
14 Jul 2023	97.17	97.17	95.13	95.60	94.98	751,000
13 Jul 2023	97.80	97.99	96.72	96.85	96.23	713,900
12 Jul 2023	99.15	99.15	97.03	97.64	97.01	925,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,321.22-87.17(-0.26%)

HANG SENG16,993.44-360.70(-2.08%)

CRUDE OIL77.85+1.44(+1.88%)

GOLD FUTURES2,066.90+6.70(+0.33%)

DOW35,484.95+67.97(+0.19%)

Bitcoin GBP29,796.74-243.49(-0.81%)

How to protect yourself from scams this Christmas

C.H. Robinson Worldwide, Inc. (CHRW)

NIKKEI 225
33,321.22
-87.17(-0.26%)

HANG SENG
16,993.44
-360.70(-2.08%)

CRUDE OIL
77.85
+1.44(+1.88%)

GOLD FUTURES
2,066.90
+6.70(+0.33%)

DOW
35,484.95
+67.97(+0.19%)

Bitcoin GBP
29,796.74
-243.49(-0.81%)