UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.86+1.46 (+1.67%)
At close: 04:00PM EDT
90.91 +2.05 (+2.31%)
After hours: 06:37PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202487.6388.9086.7988.8688.861,400,300
18 Jul 202488.7089.8186.9687.4087.401,457,200
17 Jul 202487.0989.0086.5488.9788.971,279,700
16 Jul 202487.1789.1187.1787.7487.741,606,800
15 Jul 202487.1087.3586.0287.0387.031,755,500
12 Jul 202486.8987.5586.2286.7686.761,702,000
11 Jul 202485.8987.1385.4786.3786.371,084,800
10 Jul 202487.0187.0184.2485.4485.441,653,700
09 Jul 202487.6787.9086.4186.5586.551,388,700
08 Jul 202486.7087.1985.7186.6286.621,043,200
05 Jul 202486.2487.6085.5186.4986.491,430,300
03 Jul 202486.5587.8286.4087.5187.51799,700
02 Jul 202486.7987.3086.0386.1586.151,396,100
01 Jul 202488.3188.8886.5586.8186.81907,300
28 Jun 202488.2288.6587.2788.1288.123,426,300
27 Jun 202489.1289.5687.4887.7387.731,087,500
26 Jun 202489.0090.0888.7589.2689.261,751,400
25 Jun 202489.0290.2488.2889.5089.501,478,500
24 Jun 202487.1389.0786.6588.4988.491,310,300
21 Jun 202487.5388.2486.4686.7986.794,337,400
20 Jun 202485.3287.6785.3287.4987.491,773,300
18 Jun 202485.9587.5185.5485.6785.671,211,400
17 Jun 202483.6086.0183.2385.8085.801,252,200
14 Jun 202484.2484.2482.1683.6083.601,009,400
13 Jun 202484.4884.7283.4184.5284.52818,600
12 Jun 202485.2686.1084.3784.7984.79772,600
11 Jun 202484.8584.9584.0084.4584.451,172,300
10 Jun 202486.5286.7785.2285.5985.591,321,000
07 Jun 202486.5988.6186.3586.9886.981,538,100
07 Jun 20240.61 Dividend
06 Jun 202488.2088.3487.2787.8387.221,023,900
05 Jun 202486.2587.7085.8787.6487.031,066,500
04 Jun 202487.0087.2185.8185.9985.391,143,300
03 Jun 202486.7787.9986.6687.1186.501,295,500
31 May 202485.2086.5784.8586.3785.776,564,000
30 May 202484.0285.1683.3884.8984.301,389,700
29 May 202485.2385.3983.9183.9983.411,411,200
28 May 202486.5986.7485.0786.0385.432,035,500
24 May 202484.7986.8584.7986.7286.122,141,600
23 May 202484.0185.5983.8584.6084.012,228,300
22 May 202482.0384.5181.3984.3483.752,018,200
21 May 202484.2984.4882.3782.6082.031,234,600
20 May 202484.1184.6983.4584.5383.941,268,100
17 May 202483.2284.5683.0884.1183.531,625,400
16 May 202483.2083.4681.6783.1582.571,334,000
15 May 202484.2384.2382.0483.3582.771,832,700
14 May 202484.9886.3983.8683.8783.291,465,200
13 May 202482.9684.6882.7284.4783.881,283,100
10 May 202481.8082.8381.3682.7282.151,289,800
09 May 202481.2381.9580.4181.2680.701,013,300
08 May 202479.4281.0479.0580.9780.411,192,800
07 May 202478.9179.9078.1679.5378.981,399,600
06 May 202481.9382.1078.6578.7578.202,101,200
03 May 202481.2281.6779.8881.2080.642,545,800
02 May 202481.0085.0079.6080.9380.376,430,400
01 May 202470.9572.8370.4172.0971.592,855,900
30 Apr 202471.5571.7670.1671.0070.513,140,500
29 Apr 202470.2871.8070.2671.7071.201,640,700
26 Apr 202470.0670.8069.6970.2269.731,026,300
25 Apr 202471.2071.5869.7070.2669.772,364,300
24 Apr 202469.8470.9869.6670.9470.451,136,000
23 Apr 202470.2971.6170.2870.3569.86843,200
22 Apr 202471.6671.8970.5370.7670.271,344,600
19 Apr 202470.0771.5569.9271.2270.731,570,600
18 Apr 202469.2569.9468.9869.8769.381,685,900
17 Apr 202466.0868.8765.0068.8168.332,071,400
16 Apr 202468.8368.8367.3567.8967.421,643,000
15 Apr 202470.5370.7668.4769.0168.531,285,700
12 Apr 202471.7271.7270.3970.4869.99743,300
11 Apr 202472.7073.5372.0272.1571.65945,700
10 Apr 202472.2072.6871.0172.0171.511,055,600
09 Apr 202471.5473.0271.5472.9372.421,049,600
08 Apr 202470.8672.5670.8072.0671.561,004,700
05 Apr 202471.4171.9771.0771.1870.691,034,700
04 Apr 202471.7273.0071.4671.6871.18881,300
03 Apr 202472.7873.1371.6771.7771.27852,200
02 Apr 202473.3873.4072.0472.2271.721,165,700
01 Apr 202474.7375.1973.1073.3472.831,324,700
28 Mar 202475.0776.2874.4776.1475.611,461,700
27 Mar 202472.4274.5572.4274.3273.801,185,200
26 Mar 202474.9275.0172.8272.8372.321,683,000
25 Mar 202474.8674.9573.8974.8274.302,006,100
22 Mar 202475.0175.3374.0974.4773.95981,100
21 Mar 202473.8274.4372.7674.3573.831,352,000
20 Mar 202473.8373.9772.9273.9573.441,146,800
19 Mar 202473.6174.5373.0074.0673.551,748,800
18 Mar 202474.2874.4073.2273.3872.871,794,600
15 Mar 202474.4675.8773.9173.9473.4310,532,600
14 Mar 202474.9375.1073.4274.9074.382,175,100
13 Mar 202475.3977.4275.2675.3174.791,794,900
12 Mar 202474.8775.9274.6675.6875.151,391,600
11 Mar 202472.8275.3972.8275.0074.481,802,200
08 Mar 202472.8273.2572.2972.4571.951,066,000
07 Mar 202472.0772.7471.5472.6172.111,576,900
06 Mar 202472.5774.3271.3671.9671.462,525,600
05 Mar 202470.0870.6769.1169.6569.171,624,600
04 Mar 202473.8073.9070.3370.4569.962,261,400
01 Mar 202474.6574.6572.6473.8873.371,402,500
29 Feb 202474.4475.0273.9074.0873.572,670,300
29 Feb 20240.61 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...