UK markets closed

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.92+0.73 (+0.72%)
At close: 04:00PM EDT
101.92 0.00 (0.00%)
After hours: 05:12PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022102.39104.78100.73101.92101.921,533,100
19 May 2022102.30102.7099.53101.19101.191,348,000
18 May 2022109.32109.75102.94103.17103.171,715,500
17 May 2022107.20110.05106.76109.70109.70744,700
16 May 2022106.22108.19105.67106.86106.861,056,600
13 May 2022108.09108.78105.43105.79105.791,172,100
12 May 2022108.30108.32105.11107.71107.711,285,800
11 May 2022110.27110.67107.18108.27108.271,186,000
10 May 2022108.94110.58107.49110.29110.291,522,800
09 May 2022106.39108.77105.80107.95107.95973,400
06 May 2022106.51109.69105.69106.97106.971,327,900
05 May 2022110.04111.45105.41106.37106.371,465,700
04 May 2022109.10110.92108.75110.55110.551,142,300
03 May 2022108.99110.33108.00108.61108.611,379,300
02 May 2022105.38109.97105.38108.30108.301,179,900
29 Apr 2022110.34112.15105.93106.15106.151,584,100
28 Apr 2022106.74110.45106.27110.34110.342,138,200
27 Apr 2022101.54103.39101.30102.83102.831,880,300
26 Apr 2022103.25104.66101.26101.36101.361,382,300
25 Apr 2022101.73103.22100.72103.17103.171,150,700
22 Apr 2022102.71103.94101.95102.14102.14797,800
21 Apr 2022103.67104.61102.76103.24103.24907,900
20 Apr 2022104.00104.84103.07103.20103.201,124,200
19 Apr 2022103.02104.08102.19103.39103.391,030,600
18 Apr 2022102.67103.94102.00102.75102.75810,200
14 Apr 2022101.14103.65101.14103.28103.28826,500
13 Apr 2022101.75101.7699.69101.66101.661,344,000
12 Apr 2022102.57104.04101.22101.41101.411,102,700
11 Apr 2022101.65103.72101.54102.62102.621,404,700
08 Apr 2022104.34104.72100.82102.04102.041,668,700
07 Apr 2022100.46101.0898.57100.87100.871,458,200
06 Apr 2022101.12101.9499.5699.7399.731,820,500
05 Apr 2022102.42103.32100.58101.51101.511,825,700
04 Apr 2022101.66103.31100.69102.72102.721,661,900
01 Apr 2022107.57107.78100.83103.13103.132,040,700
31 Mar 2022109.59110.63107.42107.71107.711,355,400
30 Mar 2022110.88111.41108.27109.76109.761,065,600
29 Mar 2022110.13111.18109.40110.62110.621,329,700
28 Mar 2022109.05110.51108.15110.13110.13977,900
25 Mar 2022106.50109.56106.31109.51109.511,159,300
24 Mar 2022104.98106.67104.80106.37106.37744,800
23 Mar 2022106.46107.23104.53104.67104.67881,600
22 Mar 2022105.55106.14103.77106.08106.08819,800
21 Mar 2022105.34107.30104.91105.31105.311,098,900
18 Mar 2022103.91105.02102.41104.91104.912,957,700
17 Mar 2022101.00104.23100.40104.02104.02945,000
16 Mar 202298.91102.0598.69102.03102.031,294,200
15 Mar 202299.6699.9497.3398.5498.541,519,100
14 Mar 2022101.50102.2697.4398.8398.831,531,300
11 Mar 2022102.16103.11101.32102.24102.241,603,800
10 Mar 2022100.98103.18100.61102.31102.311,026,900
09 Mar 2022102.54102.7099.58101.59101.591,694,100
08 Mar 2022104.16105.71101.48101.56101.561,266,100
07 Mar 2022105.77107.58104.64105.13105.131,410,200
04 Mar 2022102.60107.54102.60106.48106.482,033,500
03 Mar 2022103.07104.87102.14102.57102.571,963,800
03 Mar 20220.55 Dividend
02 Mar 2022104.26104.26101.57102.94102.391,649,300
01 Mar 202299.38105.6799.38104.82104.263,192,200
28 Feb 202296.2096.7994.8496.6896.161,638,300
25 Feb 202296.0797.2695.1396.7996.271,743,600
24 Feb 202291.1696.5690.9996.2095.692,255,800
23 Feb 202292.3993.4291.7992.4291.931,377,300
22 Feb 202291.9293.2491.8092.3791.881,595,500
18 Feb 202291.3492.7590.8191.9891.491,506,600
17 Feb 202289.7091.0889.0790.8590.361,097,900
16 Feb 202289.8090.8588.8790.4189.931,094,800
15 Feb 202289.5090.4089.0789.8689.381,102,200
14 Feb 202289.5489.7088.3189.2188.73855,900
11 Feb 202290.6690.9689.2289.5089.021,541,100
10 Feb 202288.7491.7588.1890.3389.851,493,100
09 Feb 202288.3889.6887.5889.3788.892,039,200
08 Feb 202289.6790.0187.9088.2187.741,273,800
07 Feb 202288.1890.0287.3989.3288.841,470,400
04 Feb 202288.9190.0586.5788.7388.262,028,800
03 Feb 202292.2593.2489.4189.5689.082,275,200
02 Feb 202293.2596.9792.3092.5492.053,569,600
01 Feb 2022104.99107.18103.48104.57104.011,479,800
31 Jan 2022103.70104.77102.72104.65104.091,488,900
28 Jan 2022103.00104.13101.90104.10103.54841,100
27 Jan 2022103.73105.35102.61102.82102.271,245,400
26 Jan 2022104.00104.99101.84102.65102.101,322,200
25 Jan 2022106.41107.50104.48105.14104.581,056,500
24 Jan 2022104.74107.83104.14107.58107.011,226,800
21 Jan 2022105.35107.42104.70104.98104.421,047,300
20 Jan 2022109.48109.63104.88105.04104.481,243,500
19 Jan 2022108.63109.98107.44107.51106.941,019,900
18 Jan 2022107.18109.29106.69109.10108.52881,200
14 Jan 2022107.54108.44106.09108.29107.711,101,300
13 Jan 2022107.65108.95107.30108.45107.871,165,600
12 Jan 2022108.53109.15106.54107.35106.78994,800
11 Jan 2022108.17108.64106.53107.98107.40964,500
10 Jan 2022108.11108.67106.36107.84107.261,340,700
07 Jan 2022110.74110.74107.98108.43107.851,321,400
06 Jan 2022111.17112.15108.86110.95110.361,062,300
05 Jan 2022110.55111.99109.50109.66109.071,600,700
04 Jan 2022107.74110.93107.16110.38109.791,409,400
03 Jan 2022109.12110.50107.30107.90107.321,383,200
31 Dec 2021107.09107.92106.68107.63107.05589,800
30 Dec 2021107.58107.92106.60107.09106.52483,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...