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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
11 Jul 2023	96.19	98.33	96.13	98.21	97.58	840,300
10 Jul 2023	95.58	96.93	95.58	96.23	95.61	641,600
07 Jul 2023	95.04	96.50	95.04	95.26	94.65	1,155,000
06 Jul 2023	93.48	95.21	93.21	94.94	94.33	762,900
05 Jul 2023	94.85	95.92	94.15	94.65	94.04	767,200
03 Jul 2023	94.01	95.67	93.88	95.52	94.90	470,000
30 Jun 2023	94.70	94.75	93.14	94.35	93.74	915,300
29 Jun 2023	93.41	94.53	93.28	94.28	93.67	593,800
28 Jun 2023	94.56	94.71	92.90	93.88	93.27	646,200
27 Jun 2023	92.93	95.04	92.68	94.44	93.83	694,700
26 Jun 2023	90.21	92.65	90.21	92.56	91.96	843,500
23 Jun 2023	91.55	92.06	90.16	90.45	89.87	3,115,700
22 Jun 2023	93.34	93.40	91.86	92.04	91.45	897,100
21 Jun 2023	91.98	93.85	91.68	93.42	92.82	666,800
20 Jun 2023	94.07	94.59	92.57	92.66	92.06	944,400
16 Jun 2023	95.99	96.34	94.41	94.62	94.01	1,841,100
15 Jun 2023	94.61	95.75	94.38	95.36	94.75	924,000
14 Jun 2023	92.01	95.44	91.48	94.61	94.00	1,518,600
13 Jun 2023	90.45	91.72	90.09	91.34	90.75	1,037,100
12 Jun 2023	90.57	90.89	89.06	90.32	89.74	1,170,300
09 Jun 2023	91.22	91.77	89.45	89.73	89.15	1,177,400
08 Jun 2023	92.13	92.37	90.92	91.22	90.63	1,007,100
07 Jun 2023	90.91	92.15	90.63	91.90	91.31	1,338,200
06 Jun 2023	91.48	93.32	90.49	91.39	90.80	1,641,500
05 Jun 2023	95.03	95.21	91.18	91.40	90.81	2,679,100
02 Jun 2023	94.75	98.26	94.26	97.67	97.04	1,809,400
01 Jun 2023	94.54	95.59	93.53	94.87	94.26	1,530,800
01 Jun 2023	0.61 Dividend
31 May 2023	97.36	97.87	94.25	94.54	93.32	2,772,600
30 May 2023	97.67	98.72	96.52	97.55	96.30	1,063,200
26 May 2023	99.00	99.12	97.34	97.54	96.29	1,569,800
25 May 2023	99.44	99.93	98.74	99.42	98.14	663,900
24 May 2023	101.00	101.00	98.39	99.32	98.04	835,800
23 May 2023	101.19	102.24	100.91	101.47	100.17	778,200
22 May 2023	101.37	101.56	99.85	101.09	99.79	688,900
19 May 2023	101.72	101.84	98.72	100.43	99.14	791,200
18 May 2023	100.58	101.64	99.88	101.49	100.19	757,300
17 May 2023	98.48	100.94	98.22	100.71	99.42	1,131,600
16 May 2023	99.21	99.21	96.65	97.97	96.71	996,900
15 May 2023	99.24	100.18	98.47	100.02	98.73	659,000
12 May 2023	99.74	100.22	98.70	99.24	97.96	668,700
11 May 2023	100.42	100.84	99.13	99.30	98.02	709,600
10 May 2023	102.17	102.49	99.56	100.66	99.37	999,600
09 May 2023	102.34	102.63	101.40	101.59	100.28	1,019,500
08 May 2023	104.50	104.58	102.79	102.96	101.64	941,100
05 May 2023	103.16	104.88	103.16	104.50	103.16	843,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,315.05-363.57(-1.11%)

HANG SENG17,541.60-187.69(-1.06%)

CRUDE OIL88.76-0.92(-1.03%)

GOLD FUTURES1,930.90-5.70(-0.29%)

DOW34,006.88+43.04(+0.13%)

Bitcoin GBP21,582.31+101.99(+0.47%)

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

NIKKEI 225
32,315.05
-363.57(-1.11%)

HANG SENG
17,541.60
-187.69(-1.06%)

CRUDE OIL
88.76
-0.92(-1.03%)

GOLD FUTURES
1,930.90
-5.70(-0.29%)

DOW
34,006.88
+43.04(+0.13%)

Bitcoin GBP
21,582.31
+101.99(+0.47%)