UK markets open in 6 hours 27 minutes

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

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.48+0.64 (+0.66%)
At close: 04:00PM EST
97.48 0.00 (0.00%)
After hours: 04:06PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202397.8098.1296.4197.4897.481,194,800
25 Jan 202398.2898.7696.5096.8496.841,392,000
24 Jan 202397.41100.3797.1399.0999.092,187,700
23 Jan 202393.8898.1793.7698.0698.061,832,600
20 Jan 202393.0594.1992.2093.5593.551,163,400
19 Jan 202392.9893.6791.4092.7992.791,974,600
18 Jan 202393.0096.9192.9893.2393.232,046,100
17 Jan 202393.5994.4592.5392.6892.681,645,400
13 Jan 202393.4493.8792.9493.6393.63917,600
12 Jan 202395.3295.5493.0793.5093.501,269,500
11 Jan 202393.4095.1493.0294.9894.981,765,000
10 Jan 202392.3893.1191.7192.8092.801,682,500
09 Jan 202393.3994.3791.8993.3693.361,954,800
06 Jan 202391.0993.4390.5693.3193.311,113,800
05 Jan 202389.1190.2088.4090.0190.011,717,300
04 Jan 202387.5991.0886.9490.8090.802,246,900
03 Jan 202391.6992.7188.3290.2890.282,124,200
30 Dec 202291.6091.9590.4891.5691.56822,300
29 Dec 202291.8493.5791.1592.2592.25808,200
28 Dec 202293.3393.6491.0591.1291.12566,400
27 Dec 202293.1893.8792.3293.1493.14530,200
23 Dec 202292.6793.3392.0493.0893.08515,300
22 Dec 202292.6092.6090.7392.4692.46782,200
21 Dec 202294.0194.2992.7892.9292.92795,900
20 Dec 202292.9393.4892.0992.3892.381,060,700
19 Dec 202294.1494.7592.0393.5193.511,292,900
16 Dec 202293.5395.4693.2294.0894.084,376,600
15 Dec 202295.1595.5593.8994.7694.761,979,900
14 Dec 202295.5797.5195.0196.2196.211,835,800
13 Dec 2022100.74100.8895.3595.5795.571,514,900
12 Dec 202295.6497.7595.2297.6397.63905,600
09 Dec 202296.2096.6095.0495.3095.30881,200
08 Dec 202296.2497.3495.3096.0896.08977,600
07 Dec 202294.8397.3994.2396.1196.111,551,600
06 Dec 202295.3795.5093.7695.3995.391,352,500
05 Dec 202296.2297.2095.0795.4295.421,350,500
02 Dec 202296.7998.0996.0396.7196.711,467,000
01 Dec 202299.90100.6897.9898.7798.771,470,000
01 Dec 20220.61 Dividend
30 Nov 202297.85100.7996.35100.2299.612,310,800
29 Nov 202297.7898.7096.6997.6097.011,172,100
28 Nov 202298.0099.7397.5397.6797.081,231,400
25 Nov 202298.1698.7997.7998.7698.16366,000
23 Nov 202298.3298.9998.0398.0697.46672,500
22 Nov 202297.8398.9996.5997.6597.06878,600
21 Nov 202296.7897.8196.3797.5796.98741,300
18 Nov 202296.7597.4395.5397.0996.501,141,700
17 Nov 202292.1995.2791.8495.2394.651,181,700
16 Nov 202296.9796.9792.1792.8092.241,903,300
15 Nov 202297.4898.7395.5597.6897.092,147,100
14 Nov 202297.90100.5997.7697.9697.361,288,400
11 Nov 202294.4398.6394.0298.2697.661,943,300
10 Nov 202293.1194.1492.1193.9393.361,761,300
09 Nov 202291.9094.3890.2590.3189.761,875,100
08 Nov 202292.8694.1991.9792.5091.941,376,500
07 Nov 202290.4492.7290.4092.0691.501,727,900
04 Nov 202289.1590.2988.2489.9789.421,870,500
03 Nov 202287.5389.3386.6088.4787.932,439,800
02 Nov 202289.0893.2387.6688.1787.636,191,900
01 Nov 202298.2898.7795.9097.8497.241,561,300
31 Oct 202297.8099.6597.4397.7297.131,682,600
28 Oct 202297.2098.0095.9997.8097.201,123,300
27 Oct 202297.2998.3596.7896.8096.211,258,400
26 Oct 202295.5097.4194.3196.5095.911,105,600
25 Oct 202294.5695.5294.1194.8094.221,083,400
24 Oct 202294.2395.7893.8994.4493.87982,700
21 Oct 202292.4594.3592.1494.0893.51922,500
20 Oct 202292.8494.3391.9292.4791.911,196,300
19 Oct 202295.6395.6390.8393.4592.882,226,600
18 Oct 202297.7798.4095.8296.2095.61979,200
17 Oct 202296.0796.5294.9696.2995.701,265,600
14 Oct 202296.4296.8194.2794.8994.311,287,300
13 Oct 202293.0095.8791.8795.3094.721,247,200
12 Oct 202294.1595.9493.5194.4893.90949,500
11 Oct 202293.9395.1393.5994.0593.481,105,600
10 Oct 202295.0595.3993.5894.1493.571,025,700
07 Oct 202295.1096.0093.0094.8194.232,086,800
06 Oct 202299.8099.8797.3897.4996.901,374,400
05 Oct 202299.60100.4999.1899.6499.031,150,200
04 Oct 202298.55100.4897.62100.3899.771,554,500
03 Oct 202297.0599.3297.0098.7298.121,398,900
30 Sept 202298.9298.9296.0496.3195.721,432,600
29 Sept 202298.8898.8897.1498.7398.131,078,200
28 Sept 202298.06100.0197.7099.4898.871,537,900
27 Sept 202297.5999.8597.0798.0697.461,194,200
26 Sept 202297.8298.3796.4897.2096.611,291,100
23 Sept 202299.0399.5296.5997.6897.091,476,700
22 Sept 2022101.16101.21100.13100.3499.73904,400
21 Sept 2022103.08104.56101.45101.47100.851,375,300
20 Sept 2022105.76105.76102.41102.50101.881,725,100
19 Sept 2022103.56106.07103.23105.97105.331,565,000
16 Sept 2022104.16104.99101.48103.79103.163,622,800
15 Sept 2022109.54109.87106.96107.73107.071,252,600
14 Sept 2022110.46110.46108.20110.00109.331,553,600
13 Sept 2022111.86112.89109.63110.06109.391,252,100
12 Sept 2022114.43114.57113.19113.55112.86903,500
09 Sept 2022114.34114.89113.93114.29113.59972,200
08 Sept 2022113.82114.26112.77113.23112.54938,500
07 Sept 2022113.03114.49111.53114.15113.461,037,100
06 Sept 2022114.25114.98111.86112.90112.211,846,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...