CHRW - C.H. Robinson Worldwide, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202399.0099.1297.3497.5497.541,569,800
May 25, 202399.4499.9398.7499.4299.42663,900
May 24, 2023101.00101.0098.3999.3299.32835,800
May 23, 2023101.19102.24100.91101.47101.47778,200
May 22, 2023101.37101.5699.85101.09101.09688,900
May 19, 2023101.72101.8498.72100.43100.43791,200
May 18, 2023100.58101.6499.88101.49101.49757,300
May 17, 202398.48100.9498.22100.71100.711,131,600
May 16, 202399.2199.2196.6597.9797.97996,900
May 15, 202399.24100.1898.47100.02100.02659,000
May 12, 202399.74100.2298.7099.2499.24668,700
May 11, 2023100.42100.8499.1399.3099.30709,600
May 10, 2023102.17102.4999.56100.66100.66999,600
May 09, 2023102.34102.63101.40101.59101.591,019,500
May 08, 2023104.50104.58102.79102.96102.96941,100
May 05, 2023103.16104.88103.16104.50104.50843,000
May 04, 2023104.68105.18102.67102.74102.741,021,200
May 03, 2023105.00106.14104.74105.07105.071,381,900
May 02, 2023104.23104.83102.28104.40104.401,512,600
May 01, 2023101.26104.78101.26104.44104.442,131,700
Apr 28, 202399.85102.0899.35100.87100.872,102,000
Apr 27, 202395.26100.6594.9799.6899.683,024,700
Apr 26, 202394.7395.4192.3192.5092.501,888,900
Apr 25, 202397.4798.0195.6295.8695.861,212,600
Apr 24, 202397.1498.6997.1098.5798.571,012,300
Apr 21, 202397.5798.0296.5797.3997.39792,000
Apr 20, 202395.9597.6095.9597.1197.11862,400
Apr 19, 202395.7096.1595.0196.0096.00840,300
Apr 18, 202395.7297.3895.2795.9295.921,038,700
Apr 17, 202396.1496.1494.6895.7795.77933,600
Apr 14, 202395.3096.6595.0795.5795.57768,900
Apr 13, 202394.8696.0593.3695.5895.581,022,700
Apr 12, 202396.3296.4094.6594.7394.73726,100
Apr 11, 202395.3696.6894.0195.6995.69853,300
Apr 10, 202392.2095.1491.5395.1495.141,114,800
Apr 06, 202392.8793.2592.1592.6792.67868,000
Apr 05, 202394.6395.4392.9293.1893.181,116,300
Apr 04, 202397.1797.6294.2794.6794.671,039,800
Apr 03, 202399.1099.1095.9697.0197.01996,400
Mar 31, 202397.0899.6196.8499.3799.371,117,200
Mar 30, 202396.7497.5296.5096.6596.65657,000
Mar 29, 202396.9497.2995.7696.4396.43694,700
Mar 28, 202396.2597.3995.9596.5196.51711,100
Mar 27, 202396.3796.8195.5696.4696.46544,100
Mar 24, 202394.6695.9893.8895.4895.48892,300
Mar 23, 202394.9696.4394.2394.8794.871,053,500
Mar 22, 202396.3697.5494.9294.9694.96803,000
Mar 21, 202396.8397.5396.1096.6296.62971,000
Mar 20, 202396.0096.3895.0395.9795.971,014,000
Mar 17, 202398.5999.3595.2995.9195.912,919,700
Mar 16, 202397.0798.6996.9298.2198.211,081,400
Mar 15, 202396.3198.3896.0097.6097.601,337,700
Mar 14, 2023102.07103.2496.8497.7897.781,675,500
Mar 13, 2023101.19102.6299.76101.29101.29984,900
Mar 10, 2023103.68105.66102.14102.32102.321,526,600
Mar 09, 2023103.09106.36102.79103.35103.352,120,300
Mar 08, 2023101.49102.87101.24102.66102.661,197,000
Mar 07, 2023100.50101.78100.27101.05101.05974,500
Mar 06, 2023100.88102.01100.37100.48100.481,032,500
Mar 03, 2023101.90102.03100.62100.98100.98863,600
Mar 02, 202398.31101.5997.79101.30101.30931,900
Mar 02, 20230.61 Dividend
Mar 01, 202399.81100.6799.0999.3898.771,075,800
Feb 28, 2023100.39101.2799.7899.9699.351,628,700
Feb 27, 2023101.05101.69100.55100.96100.341,054,100
Feb 24, 2023100.25100.5999.69100.3499.72910,700
Feb 23, 2023100.64101.91100.22100.95100.331,050,700
Feb 22, 2023100.43101.0699.4999.8899.27946,000
Feb 21, 2023100.43101.1599.2599.7999.181,248,000
Feb 17, 2023102.75103.42101.01101.17100.551,253,200
Feb 16, 2023103.62104.32103.02103.73103.09941,800
Feb 15, 2023103.86105.30103.36105.18104.531,040,100
Feb 14, 2023103.31105.25102.64104.97104.331,170,100
Feb 13, 2023102.22104.35101.95103.87103.231,009,000
Feb 10, 2023101.71103.31101.44103.12102.49783,500
Feb 09, 2023103.75103.85101.03101.67101.051,013,100
Feb 08, 2023105.30106.09102.30103.43102.801,382,200
Feb 07, 2023102.40105.41102.15105.22104.571,799,500
Feb 06, 2023104.26104.26102.58102.95102.321,286,500
Feb 03, 2023103.11104.55101.64103.62102.982,005,300
Feb 02, 202397.31108.0597.23104.38103.744,809,500
Feb 01, 202399.38102.5298.53102.12101.493,374,700
Jan 31, 202396.61100.3996.61100.1799.567,929,600
Jan 30, 202397.5498.2896.4196.6196.021,182,000
Jan 27, 202397.4599.8997.4498.0097.401,268,800
Jan 26, 202397.8098.1296.4197.4896.881,194,800
Jan 25, 202398.2898.7696.5096.8496.251,392,000
Jan 24, 202397.41100.3797.1399.0998.482,187,700
Jan 23, 202393.8898.1793.7698.0697.461,832,600
Jan 20, 202393.0594.1992.2093.5592.981,163,400
Jan 19, 202392.9893.6791.4092.7992.221,974,600
Jan 18, 202393.0096.9192.9893.2392.662,046,100
Jan 17, 202393.5994.4592.5392.6892.111,645,400
Jan 13, 202393.4493.8792.9493.6393.06917,600
Jan 12, 202395.3295.5493.0793.5092.931,269,500
Jan 11, 202393.4095.1493.0294.9894.401,765,000
Jan 10, 202392.3893.1191.7192.8092.231,682,500
Jan 09, 202393.3994.3791.8993.3692.791,954,800
Jan 06, 202391.0993.4390.5693.3192.741,113,800
Jan 05, 202389.1190.2088.4090.0189.461,717,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...