Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	97.80	98.12	96.41	97.48	97.48	1,194,800
25 Jan 2023	98.28	98.76	96.50	96.84	96.84	1,392,000
24 Jan 2023	97.41	100.37	97.13	99.09	99.09	2,187,700
23 Jan 2023	93.88	98.17	93.76	98.06	98.06	1,832,600
20 Jan 2023	93.05	94.19	92.20	93.55	93.55	1,163,400
19 Jan 2023	92.98	93.67	91.40	92.79	92.79	1,974,600
18 Jan 2023	93.00	96.91	92.98	93.23	93.23	2,046,100
17 Jan 2023	93.59	94.45	92.53	92.68	92.68	1,645,400
13 Jan 2023	93.44	93.87	92.94	93.63	93.63	917,600
12 Jan 2023	95.32	95.54	93.07	93.50	93.50	1,269,500
11 Jan 2023	93.40	95.14	93.02	94.98	94.98	1,765,000
10 Jan 2023	92.38	93.11	91.71	92.80	92.80	1,682,500
09 Jan 2023	93.39	94.37	91.89	93.36	93.36	1,954,800
06 Jan 2023	91.09	93.43	90.56	93.31	93.31	1,113,800
05 Jan 2023	89.11	90.20	88.40	90.01	90.01	1,717,300
04 Jan 2023	87.59	91.08	86.94	90.80	90.80	2,246,900
03 Jan 2023	91.69	92.71	88.32	90.28	90.28	2,124,200
30 Dec 2022	91.60	91.95	90.48	91.56	91.56	822,300
29 Dec 2022	91.84	93.57	91.15	92.25	92.25	808,200
28 Dec 2022	93.33	93.64	91.05	91.12	91.12	566,400
27 Dec 2022	93.18	93.87	92.32	93.14	93.14	530,200
23 Dec 2022	92.67	93.33	92.04	93.08	93.08	515,300
22 Dec 2022	92.60	92.60	90.73	92.46	92.46	782,200
21 Dec 2022	94.01	94.29	92.78	92.92	92.92	795,900
20 Dec 2022	92.93	93.48	92.09	92.38	92.38	1,060,700
19 Dec 2022	94.14	94.75	92.03	93.51	93.51	1,292,900
16 Dec 2022	93.53	95.46	93.22	94.08	94.08	4,376,600
15 Dec 2022	95.15	95.55	93.89	94.76	94.76	1,979,900
14 Dec 2022	95.57	97.51	95.01	96.21	96.21	1,835,800
13 Dec 2022	100.74	100.88	95.35	95.57	95.57	1,514,900
12 Dec 2022	95.64	97.75	95.22	97.63	97.63	905,600
09 Dec 2022	96.20	96.60	95.04	95.30	95.30	881,200
08 Dec 2022	96.24	97.34	95.30	96.08	96.08	977,600
07 Dec 2022	94.83	97.39	94.23	96.11	96.11	1,551,600
06 Dec 2022	95.37	95.50	93.76	95.39	95.39	1,352,500
05 Dec 2022	96.22	97.20	95.07	95.42	95.42	1,350,500
02 Dec 2022	96.79	98.09	96.03	96.71	96.71	1,467,000
01 Dec 2022	99.90	100.68	97.98	98.77	98.77	1,470,000
01 Dec 2022	0.61 Dividend
30 Nov 2022	97.85	100.79	96.35	100.22	99.61	2,310,800
29 Nov 2022	97.78	98.70	96.69	97.60	97.01	1,172,100
28 Nov 2022	98.00	99.73	97.53	97.67	97.08	1,231,400
25 Nov 2022	98.16	98.79	97.79	98.76	98.16	366,000
23 Nov 2022	98.32	98.99	98.03	98.06	97.46	672,500
22 Nov 2022	97.83	98.99	96.59	97.65	97.06	878,600
21 Nov 2022	96.78	97.81	96.37	97.57	96.98	741,300
18 Nov 2022	96.75	97.43	95.53	97.09	96.50	1,141,700
17 Nov 2022	92.19	95.27	91.84	95.23	94.65	1,181,700
16 Nov 2022	96.97	96.97	92.17	92.80	92.24	1,903,300
15 Nov 2022	97.48	98.73	95.55	97.68	97.09	2,147,100
14 Nov 2022	97.90	100.59	97.76	97.96	97.36	1,288,400
11 Nov 2022	94.43	98.63	94.02	98.26	97.66	1,943,300
10 Nov 2022	93.11	94.14	92.11	93.93	93.36	1,761,300
09 Nov 2022	91.90	94.38	90.25	90.31	89.76	1,875,100
08 Nov 2022	92.86	94.19	91.97	92.50	91.94	1,376,500
07 Nov 2022	90.44	92.72	90.40	92.06	91.50	1,727,900
04 Nov 2022	89.15	90.29	88.24	89.97	89.42	1,870,500
03 Nov 2022	87.53	89.33	86.60	88.47	87.93	2,439,800
02 Nov 2022	89.08	93.23	87.66	88.17	87.63	6,191,900
01 Nov 2022	98.28	98.77	95.90	97.84	97.24	1,561,300
31 Oct 2022	97.80	99.65	97.43	97.72	97.13	1,682,600
28 Oct 2022	97.20	98.00	95.99	97.80	97.20	1,123,300
27 Oct 2022	97.29	98.35	96.78	96.80	96.21	1,258,400
26 Oct 2022	95.50	97.41	94.31	96.50	95.91	1,105,600
25 Oct 2022	94.56	95.52	94.11	94.80	94.22	1,083,400
24 Oct 2022	94.23	95.78	93.89	94.44	93.87	982,700
21 Oct 2022	92.45	94.35	92.14	94.08	93.51	922,500
20 Oct 2022	92.84	94.33	91.92	92.47	91.91	1,196,300
19 Oct 2022	95.63	95.63	90.83	93.45	92.88	2,226,600
18 Oct 2022	97.77	98.40	95.82	96.20	95.61	979,200
17 Oct 2022	96.07	96.52	94.96	96.29	95.70	1,265,600
14 Oct 2022	96.42	96.81	94.27	94.89	94.31	1,287,300
13 Oct 2022	93.00	95.87	91.87	95.30	94.72	1,247,200
12 Oct 2022	94.15	95.94	93.51	94.48	93.90	949,500
11 Oct 2022	93.93	95.13	93.59	94.05	93.48	1,105,600
10 Oct 2022	95.05	95.39	93.58	94.14	93.57	1,025,700
07 Oct 2022	95.10	96.00	93.00	94.81	94.23	2,086,800
06 Oct 2022	99.80	99.87	97.38	97.49	96.90	1,374,400
05 Oct 2022	99.60	100.49	99.18	99.64	99.03	1,150,200
04 Oct 2022	98.55	100.48	97.62	100.38	99.77	1,554,500
03 Oct 2022	97.05	99.32	97.00	98.72	98.12	1,398,900
30 Sept 2022	98.92	98.92	96.04	96.31	95.72	1,432,600
29 Sept 2022	98.88	98.88	97.14	98.73	98.13	1,078,200
28 Sept 2022	98.06	100.01	97.70	99.48	98.87	1,537,900
27 Sept 2022	97.59	99.85	97.07	98.06	97.46	1,194,200
26 Sept 2022	97.82	98.37	96.48	97.20	96.61	1,291,100
23 Sept 2022	99.03	99.52	96.59	97.68	97.09	1,476,700
22 Sept 2022	101.16	101.21	100.13	100.34	99.73	904,400
21 Sept 2022	103.08	104.56	101.45	101.47	100.85	1,375,300
20 Sept 2022	105.76	105.76	102.41	102.50	101.88	1,725,100
19 Sept 2022	103.56	106.07	103.23	105.97	105.33	1,565,000
16 Sept 2022	104.16	104.99	101.48	103.79	103.16	3,622,800
15 Sept 2022	109.54	109.87	106.96	107.73	107.07	1,252,600
14 Sept 2022	110.46	110.46	108.20	110.00	109.33	1,553,600
13 Sept 2022	111.86	112.89	109.63	110.06	109.39	1,252,100
12 Sept 2022	114.43	114.57	113.19	113.55	112.86	903,500
09 Sept 2022	114.34	114.89	113.93	114.29	113.59	972,200
08 Sept 2022	113.82	114.26	112.77	113.23	112.54	938,500
07 Sept 2022	113.03	114.49	111.53	114.15	113.46	1,037,100
06 Sept 2022	114.25	114.98	111.86	112.90	112.21	1,846,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,354.68-8.07(-0.03%)

HANG SENG22,566.780.00(0.00%)

CRUDE OIL81.20+0.19(+0.23%)

GOLD FUTURES1,931.60+1.60(+0.08%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,475.16-298.43(-1.59%)

Your hired! You can move in now

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

NIKKEI 225
27,354.68
-8.07(-0.03%)

HANG SENG
22,566.78
0.00(0.00%)

CRUDE OIL
81.20
+0.19(+0.23%)

GOLD FUTURES
1,931.60
+1.60(+0.08%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,475.16
-298.43(-1.59%)