CH Robinson Worldwide Inc (CHRW) Historical Stock Data
109.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRW is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 109.58 | 109.03 | ↓$0.55 (-0.50%) | 108.17 | 109.60 | 645.39K |
| 2024-11-19 | 109.03 | 109.08 | ↑$0.05 (0.05%) | 108.78 | 110.19 | 773.66K |
| 2024-11-18 | 110.19 | 109.99 | ↓$0.20 (-0.18%) | 109.59 | 111.07 | 629.39K |
| 2024-11-15 | 111.26 | 110.19 | ↓$1.07 (-0.96%) | 110.03 | 111.51 | 0.99M |
| 2024-11-14 | 111.33 | 111.48 | ↑$0.15 (0.13%) | 110.59 | 112.24 | 1.14M |
| 2024-11-13 | 109.32 | 111.68 | ↑$2.36 (2.16%) | 109.27 | 111.76 | 1.46M |
| 2024-11-12 | 110.52 | 109.09 | ↓$1.43 (-1.29%) | 108.68 | 110.52 | 0.96M |
| 2024-11-11 | 109.01 | 109.03 | ↑$0.02 (0.02%) | 108.94 | 110.48 | 0.92M |
| 2024-11-08 | 107.85 | 108.56 | ↑$0.71 (0.66%) | 107.72 | 109.34 | 0.93M |
| 2024-11-07 | 106.66 | 107.91 | ↑$1.25 (1.17%) | 106.47 | 109.40 | 1.73M |
| 2024-11-06 | 106.83 | 106.42 | ↓$0.41 (-0.38%) | 103.50 | 107.36 | 2.33M |
| 2024-11-05 | 102.99 | 104.93 | ↑$1.94 (1.88%) | 102.51 | 105.02 | 1.15M |
| 2024-11-04 | 102.27 | 102.65 | ↑$0.38 (0.37%) | 101.97 | 104.15 | 1.03M |
| 2024-11-01 | 102.90 | 101.82 | ↓$1.08 (-1.05%) | 101.57 | 103.47 | 1.57M |
| 2024-10-31 | 103.26 | 103.04 | ↓$0.22 (-0.21%) | 100.44 | 108.53 | 4.09M |
| 2024-10-30 | 107.91 | 109.64 | ↑$1.73 (1.60%) | 107.28 | 109.98 | 2.25M |
| 2024-10-29 | 109.00 | 108.00 | ↓$1.00 (-0.92%) | 107.90 | 110.30 | 1.09M |
| 2024-10-28 | 108.87 | 108.94 | ↑$0.07 (0.06%) | 107.85 | 109.12 | 1.12M |
| 2024-10-25 | 107.34 | 108.12 | ↑$0.78 (0.73%) | 106.73 | 108.37 | 0.95M |
| 2024-10-24 | 107.90 | 106.73 | ↓$1.17 (-1.08%) | 106.34 | 108.09 | 1.09M |
| 2024-10-23 | 107.97 | 107.86 | ↓$0.11 (-0.10%) | 107.72 | 108.79 | 832.43K |
| 2024-10-22 | 108.85 | 108.09 | ↓$0.76 (-0.70%) | 107.56 | 108.88 | 0.92M |
| 2024-10-21 | 109.90 | 108.88 | ↓$1.02 (-0.93%) | 108.46 | 109.90 | 1.06M |
| 2024-10-18 | 111.05 | 110.13 | ↓$0.92 (-0.83%) | 109.27 | 111.05 | 1.68M |
| 2024-10-17 | 110.42 | 110.89 | ↑$0.47 (0.43%) | 109.67 | 111.01 | 725.84K |
| 2024-10-16 | 111.01 | 110.64 | ↓$0.37 (-0.33%) | 110.52 | 113.10 | 1.08M |
| 2024-10-15 | 110.35 | 109.10 | ↓$1.25 (-1.13%) | 108.37 | 111.31 | 1.18M |
| 2024-10-14 | 110.59 | 110.16 | ↓$0.43 (-0.39%) | 108.63 | 110.59 | 687.25K |
| 2024-10-11 | 108.58 | 110.17 | ↑$1.59 (1.46%) | 108.47 | 110.36 | 620.94K |
| 2024-10-10 | 108.36 | 108.04 | ↓$0.32 (-0.30%) | 106.55 | 108.36 | 859.88K |
Create an account or log in to view more rows.
$CHRW Now I'm worried....
$CHRW This is how I feel everyday holding this gem.
$CHRW holding and buying these dips is so easy.
$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.