CH Robinson Worldwide Inc (CHRW) Historical Stock Data
71.32 ↑1.10 (1.57%)
As of April 29, 2024, 10:43am EST.
Historical Data
In the past 30 trading days, CHRW is down -0.06% a day on average. There have been 13 days where CH Robinson Worldwide Inc closed green and 17 days where CHRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 72.78 | 71.77 | ↓$1.01 (-1.39%) | 71.67 | 73.13 | 852.24K |
| 2024-04-02 | 73.38 | 72.22 | ↓$1.16 (-1.58%) | 72.04 | 73.40 | 1.17M |
| 2024-04-01 | 74.73 | 73.34 | ↓$1.39 (-1.86%) | 73.10 | 75.19 | 1.32M |
| 2024-03-28 | 75.07 | 76.14 | ↑$1.07 (1.43%) | 74.47 | 76.28 | 1.46M |
| 2024-03-27 | 72.42 | 74.32 | ↑$1.90 (2.62%) | 72.42 | 74.55 | 1.19M |
| 2024-03-26 | 74.92 | 72.83 | ↓$2.09 (-2.79%) | 72.82 | 75.01 | 1.68M |
| 2024-03-25 | 74.86 | 74.82 | ↓$0.04 (-0.05%) | 73.89 | 74.95 | 2.01M |
| 2024-03-22 | 75.01 | 74.47 | ↓$0.54 (-0.72%) | 74.09 | 75.33 | 0.98M |
| 2024-03-21 | 73.82 | 74.35 | ↑$0.53 (0.72%) | 72.76 | 74.43 | 1.35M |
| 2024-03-20 | 73.83 | 73.95 | ↑$0.12 (0.16%) | 72.92 | 73.97 | 1.15M |
| 2024-03-19 | 73.61 | 74.06 | ↑$0.45 (0.61%) | 73.00 | 74.53 | 1.75M |
| 2024-03-18 | 74.28 | 73.38 | ↓$0.90 (-1.21%) | 73.22 | 74.40 | 1.79M |
| 2024-03-15 | 74.46 | 73.94 | ↓$0.52 (-0.70%) | 73.91 | 75.87 | 10.53M |
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!