UK markets close in 2 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.26+0.81 (+0.96%)
As of 11:26AM EDT. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202485.2686.1085.0585.2685.26151,096
11 Jun 2024------
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
28 Feb 202473.9374.5673.7974.3973.271,167,100
27 Feb 202473.6074.4172.9174.2273.101,492,200
26 Feb 202473.1573.8872.9073.4372.321,115,600
23 Feb 202473.9174.3072.9273.3572.241,351,400
22 Feb 202472.0373.8572.0173.6572.541,298,700
21 Feb 202471.9372.7471.4272.5071.411,108,800
20 Feb 202472.1072.6071.2971.6470.561,280,800
16 Feb 202473.3973.4872.1872.2571.16876,300
15 Feb 202473.8374.2273.5373.7072.591,301,600
14 Feb 202474.0674.2673.2273.8472.73931,500
13 Feb 202474.7375.0573.3874.0972.971,246,400
12 Feb 202474.6776.3974.5575.7674.621,069,800
09 Feb 202474.8574.8573.5974.6773.54941,700
08 Feb 202473.8274.7272.0674.6673.531,891,800
07 Feb 202474.9274.9773.1973.6672.551,613,500
06 Feb 202474.0075.8274.0074.5273.401,671,500
05 Feb 202473.3974.2272.1174.0472.922,192,100
02 Feb 202473.1375.0572.4074.1373.012,667,600
01 Feb 202477.5379.0071.5773.5072.397,420,100
31 Jan 202485.8585.8783.9784.0982.822,906,700
30 Jan 202484.8186.0184.1385.9184.611,289,000
29 Jan 202487.2387.5085.7185.8484.541,553,300
26 Jan 202487.2287.6886.2887.3986.07917,100
25 Jan 202486.0387.0085.6586.9285.61709,700
24 Jan 202487.7387.7385.4285.5784.28684,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...