CH Robinson Worldwide Inc (CHRW) Historical Stock Data
104.44 ↑1.66 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRW is down -0.32% a day on average. There have been 11 days where CH Robinson Worldwide Inc closed green and 19 days where CHRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 103.95 | 104.44 | ↑$0.49 (0.47%) | 102.85 | 104.54 | 810.80K |
| 2025-01-02 | 104.09 | 102.78 | ↓$1.31 (-1.26%) | 102.25 | 104.74 | 614.02K |
| 2024-12-31 | 103.81 | 103.32 | ↓$0.49 (-0.47%) | 103.05 | 104.28 | 573.26K |
| 2024-12-30 | 103.04 | 103.48 | ↑$0.44 (0.43%) | 102.17 | 104.58 | 881.74K |
| 2024-12-27 | 104.15 | 103.89 | ↓$0.26 (-0.25%) | 103.19 | 104.74 | 517.58K |
| 2024-12-26 | 104.30 | 104.32 | ↑$0.02 (0.02%) | 103.42 | 104.64 | 526.14K |
| 2024-12-24 | 103.87 | 104.28 | ↑$0.41 (0.39%) | 102.85 | 104.38 | 271.81K |
| 2024-12-23 | 104.13 | 104.01 | ↓$0.12 (-0.12%) | 102.85 | 104.68 | 864.02K |
| 2024-12-20 | 105.04 | 104.34 | ↓$0.70 (-0.67%) | 102.96 | 105.40 | 2M |
| 2024-12-19 | 107.00 | 105.00 | ↓$2.00 (-1.87%) | 104.88 | 107.60 | 1.35M |
| 2024-12-18 | 109.20 | 106.45 | ↓$2.75 (-2.52%) | 106.35 | 109.54 | 0.95M |
| 2024-12-17 | 109.72 | 108.88 | ↓$0.84 (-0.77%) | 108.76 | 110.50 | 792.23K |
| 2024-12-16 | 111.28 | 110.11 | ↓$1.17 (-1.05%) | 109.59 | 112.23 | 1.06M |
| 2024-12-13 | 114.82 | 111.38 | ↓$3.44 (-3.00%) | 110.30 | 114.82 | 1.63M |
| 2024-12-12 | 108.66 | 114.06 | ↑$5.40 (4.97%) | 106.54 | 114.68 | 2.39M |
| 2024-12-11 | 110.00 | 109.13 | ↓$0.87 (-0.79%) | 108.66 | 110.66 | 1.24M |
| 2024-12-10 | 108.39 | 109.21 | ↑$0.82 (0.76%) | 106.34 | 109.83 | 1.21M |
| 2024-12-09 | 106.00 | 108.14 | ↑$2.14 (2.02%) | 105.91 | 108.76 | 1.23M |
| 2024-12-06 | 106.53 | 105.43 | ↓$1.10 (-1.03%) | 104.56 | 106.53 | 1.01M |
| 2024-12-05 | 107.94 | 106.17 | ↓$1.77 (-1.64%) | 105.48 | 108.27 | 0.94M |
| 2024-12-04 | 107.16 | 107.62 | ↑$0.46 (0.43%) | 105.66 | 107.68 | 0.98M |
| 2024-12-03 | 105.85 | 107.60 | ↑$1.75 (1.65%) | 105.49 | 108.07 | 1.36M |
| 2024-12-02 | 105.97 | 106.18 | ↑$0.21 (0.20%) | 104.74 | 107.48 | 1.20M |
| 2024-11-29 | 105.43 | 105.58 | ↑$0.15 (0.14%) | 104.93 | 105.77 | 499.04K |
| 2024-11-27 | 106.74 | 105.25 | ↓$1.49 (-1.40%) | 104.40 | 107.10 | 1.32M |
| 2024-11-26 | 107.71 | 106.36 | ↓$1.35 (-1.25%) | 105.80 | 108.11 | 1.51M |
| 2024-11-25 | 108.80 | 107.54 | ↓$1.26 (-1.16%) | 105.85 | 109.65 | 2.66M |
| 2024-11-22 | 108.40 | 107.61 | ↓$0.79 (-0.73%) | 106.78 | 108.85 | 1.27M |
| 2024-11-21 | 109.37 | 108.54 | ↓$0.83 (-0.76%) | 108.24 | 109.55 | 774.03K |
| 2024-11-20 | 109.58 | 109.03 | ↓$0.55 (-0.50%) | 108.17 | 109.60 | 645.39K |
Create an account or log in to view more rows.
$CHRW it's just a matter of time and patience...
$CHRW Take it Bears !
$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.