Advertisement
Advertisement
U.S. Markets close in 2 hrs 55 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
108.37+0.08 (+0.07%)
As of 01:05PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2022107.18109.03106.75108.37108.37407,127
Jan 14, 2022107.54108.44106.09108.29108.291,101,300
Jan 13, 2022107.65108.95107.30108.45108.451,165,600
Jan 12, 2022108.53109.15106.54107.35107.35994,800
Jan 11, 2022108.17108.64106.53107.98107.98964,500
Jan 10, 2022108.11108.67106.36107.84107.841,340,700
Jan 07, 2022110.74110.74107.98108.43108.431,321,400
Jan 06, 2022111.17112.15108.86110.95110.951,062,300
Jan 05, 2022110.55111.99109.50109.66109.661,600,700
Jan 04, 2022107.74110.93107.16110.38110.381,409,400
Jan 03, 2022109.12110.50107.30107.90107.901,383,200
Dec 31, 2021107.09107.92106.68107.63107.63589,800
Dec 30, 2021107.58107.92106.60107.09107.09483,400
Dec 29, 2021106.40108.06105.90107.42107.42930,500
Dec 28, 2021104.64106.25104.40106.13106.13776,400
Dec 27, 2021102.85104.61102.50104.48104.48458,600
Dec 23, 2021101.45103.16101.45102.45102.45513,400
Dec 22, 2021102.09102.67100.87101.29101.29656,300
Dec 21, 2021100.90102.28100.42101.72101.721,179,200
Dec 20, 2021101.03101.7199.86100.75100.751,149,400
Dec 17, 2021104.29104.64101.12101.37101.372,359,000
Dec 16, 2021104.47105.67104.14104.39104.39977,400
Dec 15, 2021104.43105.51103.49103.96103.961,153,400
Dec 14, 2021104.31105.70103.32103.63103.631,289,800
Dec 13, 2021105.24106.30102.57104.99104.991,620,800
Dec 10, 2021102.00104.81101.61104.70104.702,122,700
Dec 09, 202199.64101.2398.97100.63100.631,160,800
Dec 08, 202198.8099.9698.6399.5899.581,036,700
Dec 07, 202198.34100.5098.0898.2998.29966,600
Dec 06, 202197.6298.5897.2197.9097.901,100,700
Dec 03, 202194.8297.0594.8297.0097.001,573,900
Dec 02, 202193.9395.0893.1594.2294.221,306,300
Dec 01, 202196.0996.6093.8293.8793.87971,800
Nov 30, 202194.9295.7394.2195.0995.092,205,500
Nov 29, 202196.5796.8395.4395.6295.62837,100
Nov 26, 202196.8998.1695.5496.2896.28614,800
Nov 24, 202197.4898.4497.3698.2698.26732,000
Nov 23, 202196.5597.8195.8597.7797.77763,400
Nov 22, 202196.9698.2196.2496.7896.78932,200
Nov 19, 202194.1396.4493.5596.2796.271,189,400
Nov 18, 202194.4795.0092.3293.9193.91849,100
Nov 17, 202196.1296.1694.4094.4594.45685,600
Nov 16, 202195.6097.7995.3896.4996.491,377,200
Nov 15, 202194.8495.6994.1195.6295.62905,700
Nov 12, 202192.6294.7692.4994.4994.49658,300
Nov 11, 202193.0793.5092.4492.8592.85595,500
Nov 10, 202194.0094.4592.3092.8692.86815,800
Nov 09, 202194.4095.1094.0194.1894.18563,600
Nov 08, 202194.2095.0693.8294.4694.46854,500
Nov 05, 202196.6896.9593.5093.8293.82930,300
Nov 04, 202195.0796.8794.7696.0596.05966,800
Nov 03, 202194.3894.8691.3494.4894.482,267,800
Nov 02, 202196.0296.2694.0694.5794.571,676,500
Nov 01, 202197.4997.9395.8196.0096.001,210,600
Oct 29, 202197.2398.4896.3496.9996.991,257,300
Oct 28, 202198.0899.2497.5398.1498.141,211,900
Oct 27, 202198.4998.4994.1397.6497.642,630,300
Oct 26, 202198.8199.5597.1798.5198.511,758,400
Oct 25, 202199.7099.8597.8698.1998.191,181,400
Oct 22, 202199.0099.9798.8199.7099.70639,200
Oct 21, 202198.8199.2297.9998.8098.80600,600
Oct 20, 202197.7398.3997.4098.3598.35594,500
Oct 19, 202197.7797.8096.4797.5697.56711,500
Oct 18, 202195.66100.6595.2497.0397.032,401,400
Oct 15, 202194.9996.4094.5794.6394.631,126,000
Oct 14, 202191.9293.9791.9293.9493.94886,700
Oct 13, 202190.7892.1689.8291.4991.49718,000
Oct 12, 202191.1691.9690.5090.8590.85712,100
Oct 11, 202192.4192.4890.9191.2691.26772,100
Oct 08, 202189.6690.8289.4790.6690.66740,200
Oct 07, 202189.1590.2189.0689.6489.64704,200
Oct 06, 202186.5288.8486.5088.7288.72739,100
Oct 05, 202186.7087.8886.0487.3687.36678,100
Oct 04, 202186.6987.2086.1086.4686.461,038,000
Oct 01, 202187.9187.9185.8086.3586.35914,200
Sep 30, 202188.5889.0086.4187.0087.001,008,400
Sep 29, 202188.8388.9487.6888.4488.44699,200
Sep 28, 202190.0990.0988.5188.7088.70698,000
Sep 27, 202188.7590.2588.1489.7189.71772,000
Sep 24, 202188.1789.2787.8888.5188.51859,000
Sep 23, 202187.8388.6887.7588.4688.46752,600
Sep 22, 202187.7388.0887.2387.5187.51806,000
Sep 21, 202187.3287.7486.3887.4587.45857,000
Sep 20, 202186.8687.5086.0786.8286.821,230,100
Sep 17, 202189.8089.8086.8787.4487.444,927,200
Sep 16, 202190.7491.7690.2490.2790.271,043,100
Sep 15, 202190.3691.3589.9090.6790.671,119,400
Sep 14, 202189.5990.4389.1290.0890.081,132,900
Sep 13, 202189.6890.7988.9489.1389.131,536,500
Sep 10, 202187.9989.1487.8788.4088.401,158,000
Sep 09, 202188.8389.2686.8187.2887.281,152,800
Sep 08, 202188.3489.3987.8789.1189.11882,300
Sep 07, 202190.3090.3088.4188.4988.49900,900
Sep 03, 202190.5691.1489.9790.0990.09759,700
Sep 02, 202189.2490.8188.8390.7690.761,198,100
Sep 01, 202190.0790.0787.5689.1689.161,512,000
Aug 31, 202190.7891.0589.6290.0690.061,727,200
Aug 30, 202190.8991.5990.4790.7690.76693,100
Aug 27, 202190.1991.0889.8290.7490.74769,200
Aug 26, 202190.0890.3989.5989.9989.99518,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement