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

126.88

-0.51(-0.40%)

Updated at October 20 11:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025126.24127.39127.39127.91125.831.42M
October 16, 2025129.36125.99125.99129.86125.761.6M
October 15, 2025128.81128.01128.01129.21127.281.15M
October 14, 2025124.39127.98127.98128.13123.641.57M
October 13, 2025125.7124.39124.39126.33124.34998,000
October 10, 2025129.67125.31125.31130.5125.032.18M
October 09, 2025133.56128.9128.9133.7128.691.81M
October 08, 2025132.56134.04134.04134.81130.551.56M
October 07, 2025134.67133.79133.79134.96133.3844,831
October 06, 2025134.65134.36134.36135.28133.68997,535
October 03, 2025135135.4135.4137.77134.871.21M
October 02, 2025132.89134.77134.77135.38132.891.2M
October 01, 2025132.86132.66132.66133.45131.791.41M
September 30, 2025131.45132.4132.4132.49130.271.93M
September 29, 2025133.35131.87131.87133.35130.521.41M
September 26, 2025134.02131.81131.81134.59131.631.7M
September 25, 2025133.08133.84133.84134.5132.41.88M
September 24, 2025134.79133.3133.3135.53131.62.23M
September 23, 2025133.98134.24134.24136.31133.571.69M
September 22, 2025136.02133.98133.98136.22132.972.04M
September 19, 2025137.25136.07136.07138134.914.62M
September 18, 2025136.35137.09137.09137.91136.061.81M
September 17, 2025133.79135.09135.09137.03133.252.15M
September 16, 2025133.24133.77133.77134.04132.042.06M
September 15, 2025132.71133.27133.27134.91132.021.6M
September 12, 2025130.6132.41132.41132.92130.451.41M
September 11, 2025127.24131.02131.02131.18126.91.61M
September 10, 2025125.34127.64127.64127.83125.31.18M
September 09, 2025125.52126.05126.05126.59125.12944,143
September 08, 2025126.39125.9125.9126.78125.231.22M
September 05, 2025126.97126.13126.13127.8124.151.45M
September 04, 2025128.47127.84127.22129.23127.171.29M
September 03, 2025128.36128.79128.17129.39127.351M
September 02, 2025128.03128.89128.89129.05127.511.37M
August 29, 2025129.6128.7128.7131.17127.922.27M
August 28, 2025128129.29129.29129.59126.921.71M
August 27, 2025126.32128.06128.06128.46125.972.33M
August 26, 2025125.71126.9126.9127.34125.62.34M
August 25, 2025124.82126.41126.41126.68124.111.36M
August 22, 2025123.22125.18125.18126.85122.51.58M
August 21, 2025120.9122.8122.8123.11120.651.45M
August 20, 2025122.88121.08121.08123.79120.991.3M
August 19, 2025123.34123.82123.82124.94122.771.25M
August 18, 2025121.42122.97122.97123.14121.011.26M
August 15, 2025121.74121.24121.24122.05120.561.3M
August 14, 2025120.54121.52121.52121.84119.651.38M
August 13, 2025119.23120.99120.99121.04118.211.72M
August 12, 2025116.79118.77118.77118.89116.651.29M
August 11, 2025116.78116.24116.24116.97115.711.1M
August 08, 2025118.21116.78116.78118.99116.731.09M
August 07, 2025118.41117.82117.82119.2117.491.22M
August 06, 2025115.65117.74117.74117.93115.381.24M
August 05, 2025115.48116.32116.32116.48114.641.24M
August 04, 2025113.93115.03115.03116.28113.41.32M
August 01, 2025114.18113.86113.86115111.742.34M
July 31, 2025110.47115.32115.32116.16104.956.47M
July 30, 202599.8997.6597.65100.1696.892.26M
July 29, 2025100.7499.7999.79100.8198.581.54M
July 28, 2025102.23101.49101.49102.76101.241.07M
July 25, 2025103.72102.71102.71103.78101.871.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved