CH Robinson Worldwide Inc (CHRW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -0.78027165013 | 103.81 | 105.18 | 98.8 | 944557 | 103.08356612 | CS |
| 4 | -0.87 | -0.837585443343 | 103.87 | 105.605 | 98.8 | 760930 | 103.38079937 | CS |
| 12 | -5.795 | -5.32653155016 | 108.795 | 114.68 | 98.8 | 1155533 | 106.66801648 | CS |
| 26 | 12.38 | 13.66144339 | 90.62 | 114.68 | 87.48 | 1227143 | 103.78566849 | CS |
| 52 | 16.03 | 18.4316430953 | 86.97 | 114.68 | 65 | 1455240 | 89.37540069 | CS |
| 156 | -2.35 | -2.23065970574 | 105.35 | 121.23 | 65 | 1333256 | 94.32716707 | CS |
| 260 | 22.52 | 27.9821073559 | 80.48 | 121.23 | 56.9393 | 1338826 | 91.48665258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 103.58 | 0.89 | 0.87 | 102.2 | 103.91 | 101.67 | 1119326 |
| 1737070500 | 102.69 | -0.34 | -0.33 | 103.25 | 104.14 | 102.21 | 748352 |
| 1736984100 | 103.03 | 0.19 | 0.18 | 104.49 | 105.18 | 102.59 | 1074735 |
| 1736897700 | 102.84 | -0.73 | -0.70 | 103.81 | 104.57 | 102.51 | 835814 |
| 1736811300 | 103.57 | 1.81 | 1.78 | 101.39 | 103.71 | 100.9201 | 818134 |
| 1736552100 | 101.76 | -1.85 | -1.79 | 103 | 104.15 | 101.69 | 849811 |
| 1736379300 | 103.61 | -0.44 | -0.42 | 104.34 | 105.04 | 103.06 | 931535 |
| 1736292900 | 104.05 | 0.53 | 0.51 | 103.78 | 105.605 | 103.6001 | 720497 |
| 1736206500 | 103.52 | -0.92 | -0.88 | 104.44 | 105.355 | 101.725 | 929047 |
| 1735947300 | 104.44 | 1.66 | 1.62 | 103.95 | 104.54 | 102.845 | 810226 |
| 1735860900 | 102.78 | -0.54 | -0.52 | 104.09 | 104.74 | 102.25 | 641415 |
| 1735688100 | 103.32 | -0.16 | -0.15 | 103.81 | 104.28 | 103.05 | 571265 |
| 1735601700 | 103.48 | -0.41 | -0.39 | 103.04 | 104.58 | 102.17 | 881735 |
| 1735342500 | 103.89 | -0.43 | -0.41 | 104.15 | 104.74 | 103.19 | 517579 |
| 1735256100 | 104.32 | 0.04 | 0.04 | 104.3 | 104.64 | 103.42 | 526143 |
| 1735077840 | 104.28 | 0.27 | 0.26 | 103.87 | 104.38 | 102.85 | 271805 |
| 1734996900 | 104.01 | -0.33 | -0.32 | 104.13 | 104.6764 | 102.85 | 863676 |
| 1734737700 | 104.34 | -0.66 | -0.63 | 105.04 | 105.3977 | 102.96 | 2001757 |
| 1734651300 | 105 | -1.45 | -1.36 | 106.97 | 107.6 | 104.88 | 1352073 |
| 1734564900 | 106.45 | -2.43 | -2.23 | 109.2 | 109.54 | 106.35 | 947443 |
| 1734478500 | 108.88 | -1.23 | -1.12 | 109.72 | 110.5 | 108.7592 | 791409 |
| 1734392100 | 110.11 | -1.27 | -1.14 | 111.28 | 112.23 | 109.59 | 1064787 |
| 1734132900 | 111.38 | -2.68 | -2.35 | 114.82 | 114.82 | 110.3 | 1632119 |
| 1734046500 | 114.06 | 4.93 | 4.52 | 108.66 | 114.68 | 106.54 | 2392248 |
| 1733960100 | 109.13 | -0.08 | -0.07 | 110 | 110.66 | 108.66 | 1236706 |
| 1733873700 | 109.21 | 1.07 | 0.99 | 108.39 | 109.83 | 106.34 | 1211237 |
| 1733787300 | 108.14 | 2.71 | 2.57 | 106 | 108.76 | 105.91 | 1225562 |
| 1733528100 | 105.43 | -0.74 | -0.70 | 106.53 | 106.53 | 104.56 | 1013110 |
| 1733441700 | 106.17 | -1.45 | -1.35 | 107.94 | 108.2699 | 105.48 | 943769 |
| 1733355300 | 107.62 | 0.02 | 0.02 | 107.16 | 107.68 | 105.655 | 978066 |
| 1733268900 | 107.6 | 1.42 | 1.34 | 105.85 | 108.07 | 105.485 | 1362966 |
| 1733182500 | 106.18 | 0.6 | 0.57 | 105.97 | 107.48 | 104.74 | 1200084 |
| 1732917840 | 105.58 | 0.33 | 0.31 | 105.43 | 105.77 | 104.925 | 499040 |
| 1732750500 | 105.25 | -1.11 | -1.04 | 106.74 | 107.1 | 104.395 | 1312166 |
| 1732664100 | 106.36 | -1.18 | -1.10 | 107.59 | 108.1087 | 105.8 | 1513762 |
| 1732577700 | 107.54 | -0.07 | -0.07 | 108.8 | 109.645 | 105.85 | 2646088 |
| 1732318500 | 107.61 | -0.93 | -0.86 | 108.4 | 108.85 | 106.775 | 1265710 |
| 1732232100 | 108.54 | -0.49 | -0.45 | 109.37 | 109.55 | 108.24 | 774029 |
| 1732145700 | 109.03 | -0.05 | -0.05 | 109.23 | 109.5999 | 108.17 | 645392 |
| 1732059300 | 109.08 | -0.91 | -0.83 | 109.03 | 110.19 | 108.78 | 773530 |
| 1731972900 | 109.99 | -0.2 | -0.18 | 110.19 | 111.07 | 109.59 | 629391 |
| 1731713700 | 110.19 | -1.29 | -1.16 | 111.26 | 111.51389 | 110.03 | 991634 |
| 1731627300 | 111.48 | -0.2 | -0.18 | 111.33 | 112.2355 | 110.585 | 1136968 |
| 1731540900 | 111.68 | 2.59 | 2.37 | 109.29 | 111.76 | 109.27 | 1462909 |
| 1731454500 | 109.09 | 0.06 | 0.06 | 110.52 | 110.52 | 108.68 | 957819 |
| 1731368100 | 109.03 | 0.47 | 0.43 | 109.01 | 110.48 | 108.94 | 917693 |
| 1731108900 | 108.56 | 0.65 | 0.60 | 107.7 | 109.34 | 107.7 | 933091 |
| 1731022500 | 107.91 | 1.49 | 1.40 | 106.66 | 109.4 | 106.47 | 1734199 |
| 1730936100 | 106.42 | 1.49 | 1.42 | 106.83 | 107.18 | 103.5 | 2316123 |
| 1730849700 | 104.93 | 2.28 | 2.22 | 102.99 | 105.02 | 102.51 | 1148004 |
| 1730763300 | 102.65 | 0.83 | 0.82 | 102.27 | 104.15 | 101.97 | 1026429 |
| 1730500500 | 101.82 | -1.22 | -1.18 | 102.9 | 103.47 | 101.57 | 1566284 |
| 1730414100 | 103.04 | -6.6 | -6.02 | 103.26 | 108.53 | 100.44 | 4084913 |
| 1730327700 | 109.64 | 1.64 | 1.52 | 107.91 | 109.983 | 107.28 | 2242447 |
| 1730241300 | 108 | -0.94 | -0.86 | 109 | 110.3 | 107.9 | 1091476 |
| 1730154900 | 108.94 | 0.82 | 0.76 | 108.87 | 109.12 | 107.85 | 1122360 |
| 1729895700 | 108.12 | 1.39 | 1.30 | 107.34 | 108.37 | 106.73 | 954522 |
| 1729809300 | 106.73 | -1.13 | -1.05 | 107.9 | 108.09 | 106.34 | 1089745 |
| 1729722900 | 107.86 | -0.23 | -0.21 | 107.97 | 108.7899 | 107.72 | 832429 |
| 1729636500 | 108.09 | -0.79 | -0.73 | 108.85 | 108.88 | 107.56 | 924090 |
| 1729550100 | 108.88 | -1.25 | -1.13 | 109.9 | 110 | 108.46 | 1056919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
