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

125.90

-0.23(-0.18%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025100.6103.17103.17103.27100.351.84M
July 23, 202599.45100.59100.59100.8498.921.06M
July 22, 202597.0598.9498.9499.197.05888,115
July 21, 202597.2996.8296.8297.9896.27756,100
July 18, 202599.597.4897.4899.596.781.23M
July 17, 202597.9698.5398.5399.3297.731.04M
July 16, 202598.0297.9497.9498.4997.31933,800
July 15, 20259897.0697.0698.2796.99734,600
July 14, 202598.7998.0298.0299.1897.461.01M
July 11, 2025100.8899.499.410299.14776,800
July 10, 202599.62100.84100.84102.5899.62835,000
July 09, 202598.7499.1299.1299.898.21965,200
July 08, 202596.7398.3398.3398.5796.731.22M
July 07, 202597.7796.7396.7398.1396.341.21M
July 03, 202599.2998.0398.0399.8797.79478,230
July 02, 202598.699.1499.1499.3498801,332
July 01, 202596.4598.3198.3199.6496.241.25M
June 30, 202596.7695.9595.9596.7695.041.11M
June 27, 202593.4796.6696.6696.8793.471.8M
June 26, 202593.1293.1993.1993.8392.79732,600
June 25, 202594.1392.7192.7194.1392.36818,600
June 24, 202594.3194.2894.2894.6493.151.4M
June 23, 202592.6593.9593.9593.9992.36625,849
June 20, 202593.8892.6392.6394.2692.381.67M
June 18, 202593.5593.4193.4194.593.291.08M
June 17, 202593.6293.5993.5994.2993.081.05M
June 16, 202594.5493.8693.8695.1993.711.16M
June 13, 202594.3693.5493.5495.0493.36981,523
June 12, 202594.38959595.0493.93916,534
June 11, 202596.694.5894.5896.6493.921.23M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved