CH Robinson Worldwide Inc (CHRW) Historical Stock Data
83.15 ↓0.20 (-0.24%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHRW is up 0.17% a day on average. There have been 15 days where CH Robinson Worldwide Inc closed green and 15 days where CHRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 84.23 | 83.35 | ↓$0.88 (-1.04%) | 82.04 | 84.23 | 1.83M |
| 2024-05-14 | 84.98 | 83.87 | ↓$1.11 (-1.31%) | 83.86 | 86.39 | 1.47M |
| 2024-05-13 | 82.96 | 84.47 | ↑$1.51 (1.82%) | 82.72 | 84.68 | 1.28M |
| 2024-05-10 | 81.80 | 82.72 | ↑$0.92 (1.12%) | 81.36 | 82.83 | 1.29M |
| 2024-05-09 | 81.23 | 81.26 | ↑$0.03 (0.04%) | 80.41 | 81.95 | 1.01M |
| 2024-05-08 | 79.42 | 80.97 | ↑$1.55 (1.95%) | 79.05 | 81.04 | 1.19M |
| 2024-05-07 | 78.91 | 79.53 | ↑$0.62 (0.79%) | 78.16 | 79.90 | 1.40M |
| 2024-05-06 | 81.93 | 78.75 | ↓$3.18 (-3.88%) | 78.65 | 82.10 | 2.10M |
| 2024-05-03 | 81.22 | 81.20 | ↓$0.02 (-0.02%) | 79.88 | 81.67 | 2.55M |
| 2024-05-02 | 81.00 | 80.93 | ↓$0.07 (-0.09%) | 79.60 | 85.00 | 6.43M |
| 2024-05-01 | 70.95 | 72.09 | ↑$1.14 (1.61%) | 70.41 | 72.83 | 2.86M |
| 2024-04-30 | 71.55 | 71.00 | ↓$0.55 (-0.77%) | 70.16 | 71.76 | 3.14M |
| 2024-04-29 | 70.28 | 71.70 | ↑$1.42 (2.02%) | 70.26 | 71.80 | 1.64M |
| 2024-04-26 | 70.06 | 70.22 | ↑$0.16 (0.23%) | 69.69 | 70.80 | 1.03M |
| 2024-04-25 | 71.20 | 70.26 | ↓$0.94 (-1.32%) | 69.70 | 71.58 | 2.36M |
| 2024-04-24 | 69.84 | 70.94 | ↑$1.10 (1.58%) | 69.66 | 70.98 | 1.14M |
| 2024-04-23 | 70.29 | 70.35 | ↑$0.06 (0.09%) | 70.28 | 71.61 | 843.23K |
| 2024-04-22 | 71.66 | 70.76 | ↓$0.90 (-1.26%) | 70.53 | 71.89 | 1.34M |
| 2024-04-19 | 70.07 | 71.22 | ↑$1.15 (1.64%) | 69.92 | 71.55 | 1.57M |
| 2024-04-18 | 69.25 | 69.87 | ↑$0.62 (0.90%) | 68.98 | 69.94 | 1.69M |
| 2024-04-17 | 66.08 | 68.81 | ↑$2.73 (4.13%) | 65.00 | 68.87 | 2.07M |
| 2024-04-16 | 68.83 | 67.89 | ↓$0.94 (-1.37%) | 67.35 | 68.83 | 1.64M |
| 2024-04-15 | 70.53 | 69.01 | ↓$1.52 (-2.16%) | 68.47 | 70.76 | 1.29M |
| 2024-04-12 | 71.72 | 70.48 | ↓$1.24 (-1.73%) | 70.39 | 71.72 | 743.31K |
| 2024-04-11 | 72.70 | 72.15 | ↓$0.55 (-0.76%) | 72.02 | 73.53 | 0.95M |
| 2024-04-10 | 72.20 | 72.01 | ↓$0.19 (-0.26%) | 71.01 | 72.68 | 1.06M |
| 2024-04-09 | 71.54 | 72.93 | ↑$1.39 (1.94%) | 71.54 | 73.02 | 1.05M |
| 2024-04-08 | 70.86 | 72.06 | ↑$1.20 (1.69%) | 70.80 | 72.56 | 1M |
| 2024-04-05 | 71.41 | 71.18 | ↓$0.23 (-0.32%) | 71.07 | 71.97 | 1.03M |
| 2024-04-04 | 71.72 | 71.68 | ↓$0.04 (-0.06%) | 71.46 | 73.00 | 881.28K |
Create an account or log in to view more rows.
$CHRW up we go
$CHRW tomorrow will be an explosion day
I believe it!
$CHRW holding and buying these dips is so easy.
$CHRW 50% chance this will go up or down. I am a professional guys.
$CHRW looking ready to breakout soon.
$CHRW buy the fear
$CHRW This is just getting warmed up.
$CHRW steady steady n hold
$CHRW nice!!!
$CHRW nice day!