UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.31-2.42 (-2.45%)
At close: 04:00PM EDT
98.29 +1.98 (+2.06%)
After hours: 07:50PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202298.9298.9296.0496.3196.311,432,600
29 Sept 202298.8898.8897.1498.7398.731,078,200
28 Sept 202298.06100.0197.7099.4899.481,537,900
27 Sept 202297.5999.8597.0798.0698.061,194,200
26 Sept 202297.8298.3796.4897.2097.201,291,100
23 Sept 202299.0399.5296.5997.6897.681,476,700
22 Sept 2022101.16101.21100.13100.34100.34904,400
21 Sept 2022103.08104.56101.45101.47101.471,375,300
20 Sept 2022105.76105.76102.41102.50102.501,725,100
19 Sept 2022103.56106.07103.23105.97105.971,565,000
16 Sept 2022104.16104.99101.48103.79103.793,622,800
15 Sept 2022109.54109.87106.96107.73107.731,252,600
14 Sept 2022110.46110.46108.20110.00110.001,553,600
13 Sept 2022111.86112.89109.63110.06110.061,252,100
12 Sept 2022114.43114.57113.19113.55113.55903,500
09 Sept 2022114.34114.89113.93114.29114.29972,200
08 Sept 2022113.82114.26112.77113.23113.23938,500
07 Sept 2022113.03114.49111.53114.15114.151,037,100
06 Sept 2022114.25114.98111.86112.90112.901,846,400
02 Sept 2022115.62116.77114.75115.36115.361,195,300
01 Sept 2022113.25115.32112.82114.88114.88967,500
01 Sept 20220.55 Dividend
31 Aug 2022115.14115.62113.18114.15113.601,434,300
30 Aug 2022114.84115.50113.66114.49113.941,153,300
29 Aug 2022114.68116.22113.89115.03114.48772,800
26 Aug 2022119.08119.49115.19115.31114.75745,900
25 Aug 2022119.65121.23117.70119.55118.971,181,000
24 Aug 2022116.82119.26116.82118.91118.341,144,800
23 Aug 2022116.20117.79116.20117.02116.461,302,000
22 Aug 2022116.28117.08115.51115.98115.421,017,200
19 Aug 2022118.48118.90117.05117.12116.56881,400
18 Aug 2022116.42118.98116.19118.77118.20848,300
17 Aug 2022116.14117.37115.25116.11115.551,227,700
16 Aug 2022117.85118.45117.22117.55116.98841,800
15 Aug 2022117.00118.89116.31117.89117.321,049,500
12 Aug 2022117.60118.49116.69117.28116.711,123,900
11 Aug 2022116.71118.99115.68117.43116.861,346,100
10 Aug 2022113.00115.99112.44115.60115.041,357,600
09 Aug 2022112.16114.34111.52111.96111.421,217,700
08 Aug 2022109.74112.24109.63111.19110.651,264,400
05 Aug 2022107.42109.86107.28109.74109.21684,600
04 Aug 2022109.42109.77106.95107.52107.001,101,500
03 Aug 2022109.95109.98107.97109.23108.70900,800
02 Aug 2022109.87110.08107.20109.03108.501,657,300
01 Aug 2022110.23110.85107.87109.70109.171,368,500
29 Jul 2022108.07110.79107.87110.70110.171,782,900
28 Jul 2022104.14108.89101.79108.07107.553,277,700
27 Jul 202299.85101.8198.41101.13100.641,656,900
26 Jul 2022100.29100.5398.5799.8599.37935,600
25 Jul 2022102.57102.57100.54100.91100.42879,200
22 Jul 2022101.94102.33101.19101.99101.50727,700
21 Jul 2022101.62101.80100.71101.38100.89940,300
20 Jul 2022100.93102.14100.66101.75101.261,103,000
19 Jul 202298.85101.2897.99100.93100.441,361,100
18 Jul 202299.2399.8698.3298.5598.08863,400
15 Jul 202296.3198.9496.1898.4898.011,424,700
14 Jul 202294.4795.7393.8495.5795.11805,900
13 Jul 202296.8297.1493.9695.1794.711,095,700
12 Jul 202297.0298.5294.6096.9196.441,229,200
11 Jul 2022100.26100.8897.4097.9097.43820,500
08 Jul 2022101.21102.1199.47100.2699.781,177,200
07 Jul 2022101.98102.8299.44100.2699.781,481,800
06 Jul 2022100.00101.4397.81101.04100.551,628,300
05 Jul 2022102.26102.3998.0299.4698.981,174,800
01 Jul 2022101.45102.57100.27102.06101.57955,700
30 Jun 2022101.21102.21100.33101.37100.881,482,800
29 Jun 2022101.31102.15100.32101.45100.96585,100
28 Jun 2022104.28105.16100.80101.07100.581,053,300
27 Jun 2022104.53105.77104.24105.14104.63573,000
24 Jun 2022101.04104.44101.04103.86103.361,215,500
23 Jun 2022100.94100.9498.89100.2999.81619,200
22 Jun 2022100.00100.5898.9499.9099.42771,900
21 Jun 2022100.51101.2899.60101.25100.76825,300
17 Jun 2022100.87101.1798.3299.0098.522,513,800
16 Jun 2022102.26103.02100.54101.09100.601,242,400
15 Jun 2022105.92107.21102.07103.14102.641,765,500
14 Jun 2022104.34115.99104.06106.35105.844,031,200
13 Jun 2022100.08101.9599.20100.3299.841,709,200
10 Jun 2022101.27102.67100.64101.73101.24856,100
09 Jun 2022103.16104.82102.08102.12101.63826,500
08 Jun 2022106.14106.49103.20103.73103.23917,700
07 Jun 2022108.76108.76106.88107.09106.57807,700
06 Jun 2022108.22110.14107.51109.34108.81775,200
03 Jun 2022107.34109.21107.09108.02107.50782,200
02 Jun 2022109.25109.50106.65107.57107.051,152,000
02 Jun 20220.55 Dividend
01 Jun 2022108.87109.97108.49108.94107.87990,100
31 May 2022106.69109.05105.22108.51107.442,447,900
27 May 2022108.33108.94106.50107.45106.391,349,700
26 May 2022106.62107.95106.57107.61106.55975,000
25 May 2022104.66106.90104.37106.18105.131,004,400
24 May 2022103.97105.31102.83104.79103.761,420,300
23 May 2022102.41104.84101.94104.44103.41746,300
20 May 2022102.39104.78100.73101.92100.921,533,100
19 May 2022102.30102.7099.53101.19100.191,348,000
18 May 2022109.32109.75102.94103.17102.151,715,500
17 May 2022107.20110.05106.76109.70108.62744,700
16 May 2022106.22108.19105.67106.86105.811,056,600
13 May 2022108.09108.78105.43105.79104.751,172,100
12 May 2022108.30108.32105.11107.71106.651,285,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...