UK markets open in 14 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.59-0.34 (-0.40%)
At close: 04:00PM EDT
85.59 0.00 (0.00%)
After hours: 04:29PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202385.8186.4985.3285.5985.59723,900
22 Sept 202386.9587.1485.8685.9385.93507,800
21 Sept 202387.6987.8686.7486.7586.75656,300
20 Sept 202388.5888.8487.5387.5887.58518,300
19 Sept 202387.9788.7587.7588.5088.501,012,000
18 Sept 202390.2390.3687.6087.8287.82838,400
15 Sept 202389.8991.2689.7390.5490.542,382,500
14 Sept 202388.4090.0788.1689.8989.891,015,200
13 Sept 202387.4487.7186.4387.3787.371,177,800
12 Sept 202386.1987.8385.9186.9886.98917,100
11 Sept 202386.8087.0686.1286.5586.55651,900
08 Sept 202386.2586.7085.2386.3286.321,114,500
07 Sept 202387.2487.6386.0286.1986.191,691,900
06 Sept 202388.5889.3287.2287.3887.381,092,000
05 Sept 202388.3189.1687.5288.6588.651,143,200
01 Sept 202391.0491.0487.9388.3588.351,402,500
31 Aug 202392.6693.1990.3990.4390.431,911,000
31 Aug 20230.61 Dividend
30 Aug 202394.5294.9793.9294.6394.02984,000
29 Aug 202392.8994.4292.6194.3893.77664,000
28 Aug 202394.2294.3092.6293.0492.44648,200
25 Aug 202393.2694.2893.1293.7693.16463,000
24 Aug 202392.8893.5492.4493.1492.54529,000
23 Aug 202392.8693.2792.3593.1992.59452,800
22 Aug 202393.5293.9092.4292.8692.26581,700
21 Aug 202394.9195.3093.0693.5292.92825,900
18 Aug 202392.8195.0492.6294.9994.38850,300
17 Aug 202394.7495.0593.0893.3392.73692,900
16 Aug 202394.4695.2193.9194.3193.70660,000
15 Aug 202395.1295.3494.0194.5693.95781,300
14 Aug 202395.0495.6593.8595.3994.78923,200
11 Aug 202395.8995.8994.6695.2394.62872,700
10 Aug 202398.4699.0696.1196.4495.82875,000
09 Aug 202397.7998.7597.3597.9697.33916,200
08 Aug 202399.4399.6597.3097.9297.291,057,200
07 Aug 202399.34100.4399.24100.0099.36916,400
04 Aug 202398.5099.6298.0598.5297.88808,100
03 Aug 202399.62100.0196.5098.2297.591,598,300
02 Aug 202398.6599.6097.1097.4496.811,387,900
01 Aug 202399.9099.9598.6899.3998.75835,400
31 Jul 2023100.44100.8899.48100.1899.531,201,300
28 Jul 202398.75100.6598.29100.4099.751,176,200
27 Jul 202398.8098.8097.2797.6697.03724,900
26 Jul 202398.1599.1197.7398.2897.65982,900
25 Jul 202397.9798.6697.2997.9297.29620,700
24 Jul 202397.8699.0597.2897.9497.31874,400
21 Jul 202398.4198.9897.9698.6097.96635,000
20 Jul 202398.3299.4497.3698.5697.921,031,600
19 Jul 202396.1698.5796.1398.3297.69959,700
18 Jul 202395.0096.7495.0095.9095.28679,700
17 Jul 202394.9395.3094.0094.8594.24674,400
14 Jul 202397.1797.1795.1395.6094.98751,000
13 Jul 202397.8097.9996.7296.8596.23713,900
12 Jul 202399.1599.1597.0397.6497.01925,700
11 Jul 202396.1998.3396.1398.2197.58840,300
10 Jul 202395.5896.9395.5896.2395.61641,600
07 Jul 202395.0496.5095.0495.2694.651,155,000
06 Jul 202393.4895.2193.2194.9494.33762,900
05 Jul 202394.8595.9294.1594.6594.04767,200
03 Jul 202394.0195.6793.8895.5294.90470,000
30 Jun 202394.7094.7593.1494.3593.74915,300
29 Jun 202393.4194.5393.2894.2893.67593,800
28 Jun 202394.5694.7192.9093.8893.27646,200
27 Jun 202392.9395.0492.6894.4493.83694,700
26 Jun 202390.2192.6590.2192.5691.96843,500
23 Jun 202391.5592.0690.1690.4589.873,115,700
22 Jun 202393.3493.4091.8692.0491.45897,100
21 Jun 202391.9893.8591.6893.4292.82666,800
20 Jun 202394.0794.5992.5792.6692.06944,400
16 Jun 202395.9996.3494.4194.6294.011,841,100
15 Jun 202394.6195.7594.3895.3694.75924,000
14 Jun 202392.0195.4491.4894.6194.001,518,600
13 Jun 202390.4591.7290.0991.3490.751,037,100
12 Jun 202390.5790.8989.0690.3289.741,170,300
09 Jun 202391.2291.7789.4589.7389.151,177,400
08 Jun 202392.1392.3790.9291.2290.631,007,100
07 Jun 202390.9192.1590.6391.9091.311,338,200
06 Jun 202391.4893.3290.4991.3990.801,641,500
05 Jun 202395.0395.2191.1891.4090.812,679,100
02 Jun 202394.7598.2694.2697.6797.041,809,400
01 Jun 202394.5495.5993.5394.8794.261,530,800
01 Jun 20230.61 Dividend
31 May 202397.3697.8794.2594.5493.322,772,600
30 May 202397.6798.7296.5297.5596.301,063,200
26 May 202399.0099.1297.3497.5496.291,569,800
25 May 202399.4499.9398.7499.4298.14663,900
24 May 2023101.00101.0098.3999.3298.04835,800
23 May 2023101.19102.24100.91101.47100.17778,200
22 May 2023101.37101.5699.85101.0999.79688,900
19 May 2023101.72101.8498.72100.4399.14791,200
18 May 2023100.58101.6499.88101.49100.19757,300
17 May 202398.48100.9498.22100.7199.421,131,600
16 May 202399.2199.2196.6597.9796.71996,900
15 May 202399.24100.1898.47100.0298.73659,000
12 May 202399.74100.2298.7099.2497.96668,700
11 May 2023100.42100.8499.1399.3098.02709,600
10 May 2023102.17102.4999.56100.6699.37999,600
09 May 2023102.34102.63101.40101.59100.281,019,500
08 May 2023104.50104.58102.79102.96101.64941,100
05 May 2023103.16104.88103.16104.50103.16843,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...