Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.59-0.34 (-0.40%)
At close: 04:00PM EDT
85.59 0.00 (0.00%)
After hours: 04:29PM EDT
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 202385.8186.4985.3285.5985.59723,900
Sept 22, 202386.9587.1485.8685.9385.93507,800
Sept 21, 202387.6987.8686.7486.7586.75656,300
Sept 20, 202388.5888.8487.5387.5887.58518,300
Sept 19, 202387.9788.7587.7588.5088.501,012,000
Sept 18, 202390.2390.3687.6087.8287.82838,400
Sept 15, 202389.8991.2689.7390.5490.542,382,500
Sept 14, 202388.4090.0788.1689.8989.891,015,200
Sept 13, 202387.4487.7186.4387.3787.371,177,800
Sept 12, 202386.1987.8385.9186.9886.98917,100
Sept 11, 202386.8087.0686.1286.5586.55651,900
Sept 08, 202386.2586.7085.2386.3286.321,114,500
Sept 07, 202387.2487.6386.0286.1986.191,691,900
Sept 06, 202388.5889.3287.2287.3887.381,092,000
Sept 05, 202388.3189.1687.5288.6588.651,143,200
Sept 01, 202391.0491.0487.9388.3588.351,402,500
Aug 31, 202392.6693.1990.3990.4390.431,911,000
Aug 31, 20230.61 Dividend
Aug 30, 202394.5294.9793.9294.6394.02984,000
Aug 29, 202392.8994.4292.6194.3893.77664,000
Aug 28, 202394.2294.3092.6293.0492.44648,200
Aug 25, 202393.2694.2893.1293.7693.16463,000
Aug 24, 202392.8893.5492.4493.1492.54529,000
Aug 23, 202392.8693.2792.3593.1992.59452,800
Aug 22, 202393.5293.9092.4292.8692.26581,700
Aug 21, 202394.9195.3093.0693.5292.92825,900
Aug 18, 202392.8195.0492.6294.9994.38850,300
Aug 17, 202394.7495.0593.0893.3392.73692,900
Aug 16, 202394.4695.2193.9194.3193.70660,000
Aug 15, 202395.1295.3494.0194.5693.95781,300
Aug 14, 202395.0495.6593.8595.3994.78923,200
Aug 11, 202395.8995.8994.6695.2394.62872,700
Aug 10, 202398.4699.0696.1196.4495.82875,000
Aug 09, 202397.7998.7597.3597.9697.33916,200
Aug 08, 202399.4399.6597.3097.9297.291,057,200
Aug 07, 202399.34100.4399.24100.0099.36916,400
Aug 04, 202398.5099.6298.0598.5297.88808,100
Aug 03, 202399.62100.0196.5098.2297.591,598,300
Aug 02, 202398.6599.6097.1097.4496.811,387,900
Aug 01, 202399.9099.9598.6899.3998.75835,400
Jul 31, 2023100.44100.8899.48100.1899.531,201,300
Jul 28, 202398.75100.6598.29100.4099.751,176,200
Jul 27, 202398.8098.8097.2797.6697.03724,900
Jul 26, 202398.1599.1197.7398.2897.65982,900
Jul 25, 202397.9798.6697.2997.9297.29620,700
Jul 24, 202397.8699.0597.2897.9497.31874,400
Jul 21, 202398.4198.9897.9698.6097.96635,000
Jul 20, 202398.3299.4497.3698.5697.921,031,600
Jul 19, 202396.1698.5796.1398.3297.69959,700
Jul 18, 202395.0096.7495.0095.9095.28679,700
Jul 17, 202394.9395.3094.0094.8594.24674,400
Jul 14, 202397.1797.1795.1395.6094.98751,000
Jul 13, 202397.8097.9996.7296.8596.23713,900
Jul 12, 202399.1599.1597.0397.6497.01925,700
Jul 11, 202396.1998.3396.1398.2197.58840,300
Jul 10, 202395.5896.9395.5896.2395.61641,600
Jul 07, 202395.0496.5095.0495.2694.651,155,000
Jul 06, 202393.4895.2193.2194.9494.33762,900
Jul 05, 202394.8595.9294.1594.6594.04767,200
Jul 03, 202394.0195.6793.8895.5294.90470,000
Jun 30, 202394.7094.7593.1494.3593.74915,300
Jun 29, 202393.4194.5393.2894.2893.67593,800
Jun 28, 202394.5694.7192.9093.8893.27646,200
Jun 27, 202392.9395.0492.6894.4493.83694,700
Jun 26, 202390.2192.6590.2192.5691.96843,500
Jun 23, 202391.5592.0690.1690.4589.873,115,700
Jun 22, 202393.3493.4091.8692.0491.45897,100
Jun 21, 202391.9893.8591.6893.4292.82666,800
Jun 20, 202394.0794.5992.5792.6692.06944,400
Jun 16, 202395.9996.3494.4194.6294.011,841,100
Jun 15, 202394.6195.7594.3895.3694.75924,000
Jun 14, 202392.0195.4491.4894.6194.001,518,600
Jun 13, 202390.4591.7290.0991.3490.751,037,100
Jun 12, 202390.5790.8989.0690.3289.741,170,300
Jun 09, 202391.2291.7789.4589.7389.151,177,400
Jun 08, 202392.1392.3790.9291.2290.631,007,100
Jun 07, 202390.9192.1590.6391.9091.311,338,200
Jun 06, 202391.4893.3290.4991.3990.801,641,500
Jun 05, 202395.0395.2191.1891.4090.812,679,100
Jun 02, 202394.7598.2694.2697.6797.041,809,400
Jun 01, 202394.5495.5993.5394.8794.261,530,800
Jun 01, 20230.61 Dividend
May 31, 202397.3697.8794.2594.5493.322,772,600
May 30, 202397.6798.7296.5297.5596.301,063,200
May 26, 202399.0099.1297.3497.5496.291,569,800
May 25, 202399.4499.9398.7499.4298.14663,900
May 24, 2023101.00101.0098.3999.3298.04835,800
May 23, 2023101.19102.24100.91101.47100.17778,200
May 22, 2023101.37101.5699.85101.0999.79688,900
May 19, 2023101.72101.8498.72100.4399.14791,200
May 18, 2023100.58101.6499.88101.49100.19757,300
May 17, 202398.48100.9498.22100.7199.421,131,600
May 16, 202399.2199.2196.6597.9796.71996,900
May 15, 202399.24100.1898.47100.0298.73659,000
May 12, 202399.74100.2298.7099.2497.96668,700
May 11, 2023100.42100.8499.1399.3098.02709,600
May 10, 2023102.17102.4999.56100.6699.37999,600
May 09, 2023102.34102.63101.40101.59100.281,019,500
May 08, 2023104.50104.58102.79102.96101.64941,100
May 05, 2023103.16104.88103.16104.50103.16843,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...