CH Robinson Worldwide Inc (CHRW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.72 | 6.66402221341 | 100.84 | 108.21 | 99.23 | 2741178 | 103.80758671 | CS |
| 4 | 5.09 | 4.96730750464 | 102.47 | 108.21 | 97.83 | 1475170 | 102.91623146 | CS |
| 12 | 20.77 | 23.9313284941 | 86.79 | 108.21 | 84.24 | 1414752 | 96.38642297 | CS |
| 26 | 32.7 | 43.6815388726 | 74.86 | 108.21 | 65 | 1542214 | 87.05139991 | CS |
| 52 | 21.75 | 25.3466961893 | 85.81 | 108.21 | 65 | 1471574 | 83.75300353 | CS |
| 156 | 19.39 | 21.9916071226 | 88.17 | 121.23 | 65 | 1327504 | 93.57666296 | CS |
| 260 | 23.33 | 27.6979698445 | 84.23 | 121.23 | 56.9393 | 1363272 | 89.79200216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 106.45 | 2.25 | 2.16 | 104.2 | 106.86 | 104.06 | 2094974 |
| 1726871700 | 104.2 | 0.56 | 0.54 | 102.74 | 104.59 | 100.91 | 7033636 |
| 1726785300 | 103.64 | 1.6 | 1.57 | 103.295 | 103.85 | 102.225 | 1495173 |
| 1726698900 | 102.04 | 1.78 | 1.78 | 100.59 | 103.64 | 99.99 | 1622882 |
| 1726612500 | 100.26 | -0.05 | -0.05 | 100.84 | 101.42 | 99.23 | 1459224 |
| 1726526100 | 100.31 | 0.24 | 0.24 | 100.06 | 100.68 | 99.07 | 1042792 |
| 1726266900 | 100.07 | 0.61 | 0.61 | 99.73 | 100.4 | 97.83 | 700934 |
| 1726180500 | 99.46 | -0.61 | -0.61 | 100.03 | 100.28 | 98.39 | 943681 |
| 1726094100 | 100.07 | -1.04 | -1.03 | 100.83 | 100.84 | 98.95 | 876093 |
| 1726007700 | 101.11 | 0.04 | 0.04 | 100.46 | 101.47 | 100.34 | 843987 |
| 1725921300 | 101.07 | 0.27 | 0.27 | 100.86 | 102.56 | 100.86 | 1032150 |
| 1725662100 | 100.8 | -1.38 | -1.35 | 102.2 | 102.52 | 99.92 | 1135012 |
| 1725575700 | 102.18 | -1.95 | -1.87 | 103.695 | 104.07 | 101.18 | 1016294 |
| 1725489300 | 104.13 | 0.52 | 0.50 | 103.63 | 104.395 | 103.19 | 1212875 |
| 1725402900 | 103.61 | 0.1 | 0.10 | 103.51 | 104.1 | 102.5 | 1083709 |
| 1725057300 | 103.51 | 0.5 | 0.49 | 103.47 | 103.87 | 102.78 | 1640922 |
| 1724970900 | 103.01 | -0.95 | -0.91 | 104.24 | 104.65 | 102.9 | 1028639 |
| 1724884500 | 103.96 | 0.36 | 0.35 | 103.55 | 104 | 102.67 | 915306 |
| 1724798100 | 103.6 | 1.29 | 1.26 | 102.47 | 103.75 | 101.87 | 849940 |
| 1724711700 | 102.31 | 0.52 | 0.51 | 102.39 | 102.67 | 101.605 | 628634 |
| 1724452500 | 101.79 | 0.46 | 0.45 | 101.23 | 102.079 | 101.1125 | 604842 |
| 1724366100 | 101.33 | 0.66 | 0.66 | 100.62 | 101.52 | 100.19 | 663606 |
| 1724279700 | 100.67 | 1.49 | 1.50 | 99.67 | 101 | 99.19 | 755714 |
| 1724193300 | 99.18 | -1.87 | -1.85 | 101 | 101.02 | 99.01 | 770161 |
| 1724106900 | 101.05 | 1.83 | 1.84 | 99.21 | 101.1 | 98.51 | 1153265 |
| 1723847700 | 99.22 | 1.38 | 1.41 | 98.28 | 99.5 | 97.93 | 1198604 |
| 1723761300 | 97.84 | 0.05 | 0.05 | 98.63 | 99.98 | 97.7 | 771903 |
| 1723674900 | 97.79 | -0.47 | -0.48 | 98.26 | 98.45 | 97.36 | 807592 |
| 1723588500 | 98.26 | -0.44 | -0.45 | 98.04 | 98.62 | 96.365 | 1155737 |
| 1723502100 | 98.7 | 0.2 | 0.20 | 98.26 | 98.77 | 97.51 | 818657 |
| 1723242900 | 98.505 | -0.07 | -0.07 | 99.01 | 99.04 | 97.88 | 745136 |
| 1723156500 | 98.57 | 0.8 | 0.82 | 98.1 | 99.49 | 97.21 | 1662202 |
| 1723070100 | 97.77 | -1.41 | -1.42 | 99.26 | 100.2699 | 97.67 | 1342380 |
| 1722983700 | 99.18 | 0.45 | 0.46 | 98.49 | 101.41 | 98.07 | 1626145 |
| 1722897300 | 98.73 | 0.1 | 0.10 | 97.825 | 99.38 | 96.51 | 1685488 |
| 1722638100 | 98.63 | -3.58 | -3.50 | 101.55 | 102.7303 | 97.79 | 2345970 |
| 1722551700 | 102.21 | 13.16 | 14.78 | 98.86 | 105.41 | 98.275 | 4117408 |
| 1722465300 | 89.05 | -0.29 | -0.32 | 89.49 | 89.98 | 87.48 | 4433972 |
| 1722378900 | 89.34 | 0.09 | 0.10 | 89.48 | 90.19 | 88.65 | 973259 |
| 1722292500 | 89.25 | -0.22 | -0.25 | 89.59 | 89.91 | 88.51 | 1297368 |
| 1722033300 | 89.47 | 0.06 | 0.07 | 89.58 | 90.12 | 88.54 | 1379110 |
| 1721946900 | 89.41 | -0.8 | -0.89 | 89.91 | 91.61 | 89.27 | 1746602 |
| 1721860500 | 90.21 | -0.42 | -0.46 | 90.65 | 91.49 | 89.65 | 1158760 |
| 1721774100 | 90.63 | 0.47 | 0.53 | 89.04 | 91.09 | 88.601 | 1254610 |
| 1721687700 | 90.155 | 1.3 | 1.46 | 90.62 | 91.36 | 89.69 | 1028772 |
| 1721428500 | 88.86 | 1.46 | 1.67 | 87.28 | 88.9 | 86.79 | 1353948 |
| 1721342100 | 87.4 | -1.57 | -1.76 | 88.7 | 89.81 | 86.96 | 1457176 |
| 1721255700 | 88.97 | 1.23 | 1.40 | 87.32 | 89 | 87.28 | 1250095 |
| 1721169300 | 87.74 | 0.71 | 0.82 | 87.17 | 89.11 | 87.17 | 1606820 |
| 1721082900 | 87.03 | 0.27 | 0.31 | 87.1 | 87.35 | 86.02 | 1755471 |
| 1720823700 | 86.76 | 0.39 | 0.45 | 86.89 | 87.55 | 86.22 | 1701960 |
| 1720737300 | 86.37 | 0.93 | 1.09 | 85.89 | 87.13 | 85.47 | 1068335 |
| 1720650900 | 85.44 | -1.11 | -1.28 | 87.01 | 87.01 | 84.24 | 1649661 |
| 1720564500 | 86.55 | -0.07 | -0.08 | 87.67 | 87.9 | 86.41 | 1388748 |
| 1720478100 | 86.62 | 0.13 | 0.15 | 86.7 | 87.19 | 85.71 | 1043194 |
| 1720218900 | 86.49 | -1.02 | -1.17 | 86.24 | 87.6 | 85.51 | 1430327 |
| 1720040640 | 87.51 | 1.36 | 1.58 | 86.55 | 87.82 | 86.395 | 799696 |
| 1719959700 | 86.15 | -0.66 | -0.76 | 86.79 | 87.3 | 86.03 | 1396081 |
| 1719873300 | 86.81 | -1.31 | -1.49 | 88.31 | 88.88 | 86.55 | 907303 |
| 1719614100 | 88.12 | 0.39 | 0.44 | 88.22 | 88.65 | 87.265 | 3426329 |
| 1719527700 | 87.73 | -1.53 | -1.71 | 89.12 | 89.56 | 87.48 | 1087541 |
| 1719441300 | 89.26 | -0.24 | -0.27 | 89 | 90.075 | 88.745 | 1751361 |
| 1719354900 | 89.5 | 1.01 | 1.14 | 89.02 | 90.24 | 88.28 | 1478455 |
| 1719268500 | 88.49 | 1.7 | 1.96 | 87.13 | 89.07 | 86.65 | 1310334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
