CHRW
C.H. Robinson Worldwide, Inc. NMS · CHRW
$205.51
-1.84
(-0.89%)
Extended · +1.55σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CHRW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $208.74 | $209.73 | $205.10 | $205.51 | 1.4M |
| 2026-07-22 | $210.33 | $210.33 | $206.24 | $207.35 | 1.3M |
| 2026-07-21 | $207.92 | $210.27 | $205.91 | $209.42 | 1.1M |
| 2026-07-20 | $209.05 | $209.65 | $204.71 | $205.80 | 1.7M |
| 2026-07-17 | $204.81 | $208.83 | $203.93 | $208.50 | 3.8M |
| 2026-07-16 | $200.44 | $208.70 | $200.30 | $205.75 | 2.6M |
| 2026-07-15 | $199.66 | $200.21 | $196.89 | $197.50 | 1.2M |
| 2026-07-14 | $198.93 | $199.79 | $196.52 | $199.61 | 1.8M |
| 2026-07-13 | $193.95 | $198.28 | $193.86 | $196.50 | 1.4M |
| 2026-07-10 | $193.33 | $195.44 | $192.19 | $193.50 | 1.0M |
| 2026-07-09 | $190.81 | $195.26 | $190.25 | $192.76 | 1.5M |
| 2026-07-08 | $190.75 | $191.27 | $187.12 | $189.95 | 1.0M |
| 2026-07-07 | $189.70 | $191.30 | $188.39 | $190.95 | 1.2M |
| 2026-07-06 | $191.17 | $192.29 | $186.75 | $188.57 | 1.1M |
| 2026-07-02 | $193.27 | $193.98 | $187.77 | $189.85 | 1.2M |
| 2026-07-01 | $188.36 | $193.38 | $186.25 | $191.27 | 1.9M |
| 2026-06-30 | $184.75 | $188.94 | $181.79 | $188.34 | 1.2M |
| 2026-06-29 | $179.33 | $185.08 | $178.87 | $184.75 | 1.1M |
| 2026-06-26 | $180.34 | $181.72 | $178.55 | $179.33 | 4.0M |
| 2026-06-25 | $179.28 | $183.22 | $177.53 | $180.34 | 1.1M |
| 2026-06-24 | $178.26 | $180.91 | $175.84 | $177.28 | 1.5M |
| 2026-06-23 | $187.77 | $190.00 | $177.55 | $178.84 | 1.9M |
| 2026-06-22 | $185.04 | $189.60 | $184.36 | $187.07 | 1.5M |
| 2026-06-18 | $186.96 | $188.44 | $182.77 | $185.04 | 1.7M |
| 2026-06-17 | $188.70 | $189.40 | $184.50 | $185.20 | 1.1M |
| 2026-06-16 | $188.85 | $191.03 | $187.31 | $189.40 | 1.1M |
| 2026-06-15 | $192.22 | $193.25 | $188.41 | $190.25 | 1.1M |
| 2026-06-12 | $194.48 | $195.00 | $191.77 | $193.74 | 1.0M |
| 2026-06-11 | $185.97 | $191.75 | $185.97 | $191.11 | 1.0M |
| 2026-06-10 | $188.69 | $190.60 | $184.33 | $185.00 | 1.2M |
| 2026-06-09 | $188.33 | $192.50 | $186.46 | $191.65 | 1.6M |
| 2026-06-08 | $184.85 | $189.27 | $180.36 | $188.14 | 1.2M |
| 2026-06-05 | $182.58 | $186.61 | $181.83 | $184.09 | 1.0M |
| 2026-06-04 | $183.04 | $187.97 | $182.58 | $184.59 | 1.4M |
| 2026-06-03 | $178.06 | $184.63 | $177.51 | $180.74 | 1.6M |
| 2026-06-02 | $181.22 | $181.22 | $177.29 | $178.52 | 1.0M |
| 2026-06-01 | $178.57 | $180.86 | $175.90 | $179.89 | 1.5M |
| 2026-05-29 | $174.28 | $179.49 | $174.16 | $178.65 | 2.7M |
| 2026-05-28 | $174.96 | $175.67 | $172.76 | $175.41 | 1.1M |
| 2026-05-27 | $179.27 | $181.00 | $175.66 | $176.49 | 1.1M |
| 2026-05-26 | $176.11 | $178.78 | $173.90 | $177.91 | 1.1M |
| 2026-05-22 | $178.25 | $178.76 | $173.12 | $174.23 | 1.5M |
| 2026-05-21 | $180.01 | $180.01 | $175.49 | $178.13 | 1.6M |
| 2026-05-20 | $177.54 | $184.27 | $176.55 | $180.64 | 3.2M |
| 2026-05-19 | $169.37 | $174.69 | $167.86 | $173.02 | 2.0M |
| 2026-05-18 | $165.02 | $170.69 | $162.41 | $169.72 | 1.8M |
| 2026-05-15 | $162.81 | $166.72 | $162.05 | $163.59 | 2.8M |
| 2026-05-14 | $164.84 | $165.18 | $150.40 | $159.78 | 5.0M |
| 2026-05-13 | $166.78 | $167.74 | $163.14 | $163.26 | 1.2M |
| 2026-05-12 | $169.21 | $170.05 | $163.61 | $167.21 | 1.4M |
| 2026-05-11 | $171.56 | $172.25 | $169.27 | $169.98 | 1.3M |
| 2026-05-08 | $171.37 | $172.26 | $168.32 | $171.39 | 1.1M |
| 2026-05-07 | $168.59 | $172.06 | $167.57 | $171.37 | 1.8M |
| 2026-05-06 | $165.52 | $169.75 | $165.52 | $168.59 | 1.5M |
| 2026-05-05 | $163.23 | $167.68 | $162.02 | $167.13 | 2.0M |
| 2026-05-04 | $171.57 | $172.26 | $159.12 | $161.24 | 5.3M |
| 2026-05-01 | $185.19 | $185.67 | $176.99 | $177.30 | 1.5M |
| 2026-04-30 | $189.30 | $190.00 | $179.51 | $181.81 | 3.4M |
| 2026-04-29 | $187.45 | $190.05 | $185.54 | $186.43 | 1.9M |
| 2026-04-28 | $188.41 | $190.15 | $186.78 | $187.96 | 2.6M |
| 2026-04-27 | $183.34 | $189.04 | $182.35 | $188.42 | 2.1M |
| 2026-04-24 | $183.00 | $183.78 | $180.31 | $183.03 | 1.0M |
| 2026-04-23 | $184.03 | $185.04 | $182.05 | $183.74 | 1.5M |
| 2026-04-22 | $183.99 | $185.72 | $181.78 | $182.35 | 1.3M |
| 2026-04-21 | $183.25 | $185.25 | $180.10 | $183.64 | 1.4M |
| 2026-04-20 | $180.08 | $184.64 | $177.50 | $183.95 | 2.4M |
| 2026-04-17 | $182.29 | $187.09 | $181.31 | $182.24 | 3.9M |
| 2026-04-16 | $168.08 | $183.25 | $168.08 | $181.61 | 3.7M |
| 2026-04-15 | $168.51 | $168.98 | $166.96 | $168.08 | 1.2M |
| 2026-04-14 | $164.73 | $168.57 | $163.80 | $168.51 | 1.6M |
| 2026-04-13 | $162.94 | $165.10 | $159.96 | $164.92 | 1.8M |
| 2026-04-10 | $169.73 | $171.52 | $163.16 | $163.49 | 2.0M |
| 2026-04-09 | $172.42 | $174.89 | $168.68 | $170.20 | 1.5M |
| 2026-04-08 | $166.35 | $172.74 | $166.35 | $172.42 | 1.6M |
| 2026-04-07 | $168.13 | $169.07 | $164.57 | $166.10 | 1.6M |
| 2026-04-06 | $167.90 | $169.21 | $166.59 | $169.01 | 0.8M |
| 2026-04-02 | $165.47 | $170.00 | $165.18 | $167.84 | 1.0M |
| 2026-04-01 | $167.70 | $170.78 | $166.58 | $168.50 | 1.5M |
| 2026-03-31 | $163.34 | $168.24 | $162.89 | $166.07 | 1.6M |
| 2026-03-30 | $163.99 | $164.48 | $160.45 | $161.92 | 1.4M |
| 2026-03-27 | $166.93 | $167.19 | $160.93 | $161.57 | 1.9M |
| 2026-03-26 | $168.33 | $171.01 | $167.58 | $167.66 | 1.0M |
| 2026-03-25 | $169.94 | $172.85 | $167.65 | $169.74 | 1.7M |
| 2026-03-24 | $166.84 | $172.99 | $165.92 | $169.20 | 1.2M |
| 2026-03-23 | $171.56 | $174.22 | $166.69 | $166.84 | 1.3M |
| 2026-03-20 | $173.54 | $175.02 | $166.65 | $168.88 | 2.8M |
| 2026-03-19 | $169.29 | $175.74 | $168.12 | $174.81 | 1.5M |
| 2026-03-18 | $171.07 | $171.81 | $169.88 | $170.64 | 1.3M |
| 2026-03-17 | $172.10 | $174.00 | $171.05 | $171.72 | 1.0M |
| 2026-03-16 | $171.75 | $173.51 | $170.43 | $170.48 | 1.3M |
| 2026-03-13 | $173.62 | $175.10 | $168.01 | $169.39 | 1.6M |
| 2026-03-12 | $173.41 | $175.54 | $170.92 | $171.86 | 1.7M |
| 2026-03-11 | $175.89 | $178.87 | $175.46 | $175.78 | 1.1M |
| 2026-03-10 | $181.55 | $181.95 | $175.73 | $175.86 | 1.8M |
| 2026-03-09 | $177.58 | $182.06 | $174.41 | $181.94 | 1.4M |
| 2026-03-06 | $180.20 | $184.00 | $177.74 | $179.64 | 1.7M |
| 2026-03-05 | $187.50 | $191.00 | $181.71 | $184.81 | 1.6M |
| 2026-03-04 | $193.52 | $194.54 | $186.51 | $189.87 | 1.5M |
| 2026-03-03 | $184.00 | $194.26 | $183.27 | $193.32 | 2.3M |
| 2026-03-02 | $184.09 | $190.31 | $184.00 | $187.24 | 2.6M |
| 2026-02-27 | $182.61 | $185.62 | $181.48 | $185.25 | 1.9M |
| 2026-02-26 | $176.18 | $185.15 | $175.34 | $184.08 | 2.0M |
| 2026-02-25 | $179.49 | $180.62 | $173.12 | $175.91 | 2.2M |
| 2026-02-24 | $177.42 | $178.37 | $172.61 | $177.35 | 1.8M |
| 2026-02-23 | $188.65 | $189.94 | $177.00 | $177.20 | 2.1M |
| 2026-02-20 | $185.14 | $190.77 | $183.26 | $190.06 | 2.3M |
| 2026-02-19 | $185.50 | $187.27 | $183.75 | $185.19 | 2.5M |
| 2026-02-18 | $176.37 | $186.26 | $176.03 | $185.86 | 3.0M |
| 2026-02-17 | $179.19 | $182.87 | $177.08 | $177.38 | 3.6M |
| 2026-02-13 | $171.89 | $180.18 | $167.84 | $176.01 | 6.4M |
| 2026-02-12 | $196.63 | $196.84 | $149.36 | $167.78 | 16.4M |
| 2026-02-11 | $197.70 | $200.53 | $196.07 | $196.33 | 1.7M |
| 2026-02-10 | $199.50 | $200.99 | $195.48 | $196.61 | 1.7M |
| 2026-02-09 | $201.30 | $203.24 | $199.37 | $200.31 | 1.7M |
| 2026-02-06 | $198.68 | $203.34 | $197.54 | $200.59 | 2.5M |
| 2026-02-05 | $197.73 | $199.63 | $195.70 | $197.44 | 2.1M |
| 2026-02-04 | $201.62 | $202.06 | $193.38 | $198.74 | 2.9M |
| 2026-02-03 | $199.00 | $202.80 | $198.94 | $199.71 | 3.1M |
| 2026-02-02 | $194.20 | $198.82 | $193.88 | $198.50 | 2.9M |
| 2026-01-30 | $191.92 | $195.82 | $189.81 | $194.95 | 4.2M |
| 2026-01-29 | $192.85 | $200.33 | $186.24 | $193.72 | 5.0M |
| 2026-01-28 | $180.19 | $184.87 | $179.80 | $184.28 | 3.1M |
| 2026-01-27 | $178.82 | $181.14 | $175.44 | $180.43 | 2.3M |
| 2026-01-26 | $176.90 | $178.38 | $175.75 | $178.11 | 1.4M |