Register to chat with like-minded investors on our interactive forums.
CHRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 70.35 | -0.41 | -0.58% | 70.29 | 71.61 | 70.28 | 843,220 |
| Apr 22 2024 | 70.76 | -0.46 | -0.65% | 71.66 | 71.89 | 70.53 | 1,344,555 |
| Apr 19 2024 | 71.22 | 1.35 | 1.93% | 70.07 | 71.55 | 69.92 | 1,570,349 |
| Apr 18 2024 | 69.87 | 1.06 | 1.54% | 69.25 | 69.94 | 68.98 | 1,685,870 |
| Apr 17 2024 | 68.81 | 0.92 | 1.36% | 66.08 | 68.87 | 65.00 | 2,071,261 |
| Apr 16 2024 | 67.89 | -1.12 | -1.62% | 68.36 | 68.39 | 67.35 | 1,616,641 |
| Apr 15 2024 | 69.01 | -1.47 | -2.09% | 70.53 | 70.76 | 68.4675 | 1,285,688 |
| Apr 12 2024 | 70.48 | -1.67 | -2.31% | 71.72 | 71.72 | 70.39 | 740,863 |
| Apr 11 2024 | 72.15 | 0.14 | 0.19% | 72.70 | 73.53 | 72.02 | 948,601 |
| Apr 10 2024 | 72.01 | -0.92 | -1.26% | 71.60 | 72.21 | 71.01 | 1,023,576 |
| Apr 09 2024 | 72.93 | 0.87 | 1.21% | 71.54 | 73.02 | 71.54 | 1,049,616 |
| Apr 08 2024 | 72.06 | 0.88 | 1.24% | 70.86 | 72.558 | 70.80 | 1,004,671 |
| Apr 05 2024 | 71.18 | -0.50 | -0.70% | 71.41 | 71.97 | 71.07 | 1,027,361 |
| Apr 04 2024 | 71.68 | -0.09 | -0.13% | 71.72 | 73.00 | 71.46 | 881,279 |
| Apr 03 2024 | 71.77 | -0.45 | -0.62% | 72.78 | 73.13 | 71.67 | 852,240 |
| Apr 02 2024 | 72.22 | -1.12 | -1.53% | 73.215 | 73.38 | 72.04 | 1,125,274 |
| Apr 01 2024 | 73.34 | -2.80 | -3.68% | 74.73 | 75.19 | 73.10 | 1,324,700 |
| Mar 28 2024 | 76.14 | 1.82 | 2.45% | 75.07 | 76.28 | 74.47 | 1,461,554 |
| Mar 27 2024 | 74.32 | 1.49 | 2.05% | 72.42 | 74.55 | 72.42 | 1,185,122 |
| Mar 26 2024 | 72.83 | -1.99 | -2.66% | 74.92 | 75.01 | 72.82 | 1,682,845 |
| Mar 25 2024 | 74.82 | 0.35 | 0.47% | 74.86 | 74.95 | 73.89 | 2,006,111 |
| Mar 22 2024 | 74.47 | 0.12 | 0.16% | 75.01 | 75.33 | 74.09 | 981,136 |
| Mar 21 2024 | 74.35 | 0.40 | 0.54% | 73.82 | 74.43 | 72.76 | 1,352,109 |
| Mar 20 2024 | 73.95 | -0.11 | -0.15% | 73.83 | 73.965 | 72.915 | 1,146,797 |
| Mar 19 2024 | 74.06 | 0.68 | 0.93% | 73.61 | 74.53 | 73.00 | 1,748,027 |
| Mar 18 2024 | 73.38 | -0.56 | -0.76% | 74.28 | 74.40 | 73.22 | 1,794,624 |
| Mar 15 2024 | 73.94 | -0.96 | -1.28% | 74.46 | 75.87 | 73.91 | 10,500,211 |
| Mar 14 2024 | 74.90 | -0.41 | -0.54% | 74.93 | 75.26 | 73.42 | 2,175,053 |
| Mar 13 2024 | 75.31 | -0.37 | -0.49% | 75.39 | 77.42 | 75.26 | 1,794,856 |
| Mar 12 2024 | 75.68 | 0.68 | 0.91% | 74.87 | 75.92 | 74.66 | 1,391,633 |
| Mar 11 2024 | 75.00 | 2.55 | 3.52% | 72.82 | 75.39 | 72.82 | 1,802,162 |
| Mar 08 2024 | 72.45 | -0.16 | -0.22% | 72.82 | 73.25 | 72.285 | 1,066,012 |
| Mar 07 2024 | 72.61 | 0.65 | 0.90% | 72.07 | 72.74 | 71.54 | 1,576,874 |
| Mar 06 2024 | 71.96 | 2.31 | 3.32% | 72.57 | 74.315 | 71.36 | 2,525,565 |
| Mar 05 2024 | 69.65 | -0.80 | -1.14% | 70.08 | 70.67 | 69.115 | 1,624,568 |
| Mar 04 2024 | 70.45 | -3.43 | -4.64% | 73.80 | 73.90 | 70.33 | 2,261,427 |
| Mar 01 2024 | 73.88 | -0.20 | -0.27% | 74.13 | 74.65 | 72.642 | 1,402,503 |
| Feb 29 2024 | 74.08 | -0.31 | -0.42% | 74.44 | 75.015 | 73.90 | 2,670,252 |
| Feb 28 2024 | 74.39 | 0.17 | 0.23% | 73.93 | 74.56 | 73.79 | 1,167,092 |
| Feb 27 2024 | 74.22 | 0.79 | 1.08% | 73.60 | 74.41 | 72.91 | 1,492,234 |
| Feb 26 2024 | 73.43 | 0.08 | 0.11% | 73.15 | 73.88 | 72.90 | 1,115,599 |
| Feb 23 2024 | 73.35 | -0.30 | -0.41% | 73.91 | 74.30 | 72.915 | 1,351,435 |
| Feb 22 2024 | 73.65 | 1.15 | 1.59% | 72.03 | 73.85 | 72.01 | 1,298,713 |
| Feb 21 2024 | 72.50 | 0.86 | 1.20% | 71.93 | 72.74 | 71.42 | 1,108,812 |
| Feb 20 2024 | 71.64 | -0.61 | -0.84% | 72.10 | 72.60 | 71.29 | 1,280,959 |
| Feb 16 2024 | 72.25 | -1.45 | -1.97% | 73.39 | 73.48 | 72.18 | 876,300 |
| Feb 15 2024 | 73.70 | -0.14 | -0.19% | 73.83 | 74.225 | 73.53 | 1,301,586 |
| Feb 14 2024 | 73.84 | -0.25 | -0.34% | 74.06 | 74.26 | 73.22 | 931,501 |
| Feb 13 2024 | 74.09 | -1.67 | -2.20% | 74.915 | 75.05 | 73.375 | 1,203,668 |
| Feb 12 2024 | 75.76 | 1.09 | 1.46% | 74.67 | 76.385 | 74.545 | 1,069,796 |
| Feb 09 2024 | 74.67 | 0.01 | 0.01% | 74.85 | 74.85 | 73.59 | 941,330 |
| Feb 08 2024 | 74.66 | 1.00 | 1.36% | 73.82 | 74.725 | 72.06 | 1,907,583 |
| Feb 07 2024 | 73.66 | -0.86 | -1.15% | 74.92 | 74.975 | 73.19 | 1,613,525 |
| Feb 06 2024 | 74.52 | 0.48 | 0.65% | 74.00 | 75.82 | 74.00 | 1,664,652 |
| Feb 05 2024 | 74.04 | -0.09 | -0.12% | 73.39 | 74.22 | 72.11 | 2,192,079 |
| Feb 02 2024 | 74.13 | 0.63 | 0.86% | 73.13 | 75.05 | 72.40 | 2,667,589 |
| Feb 01 2024 | 73.50 | -10.59 | -12.59% | 77.525 | 79.00 | 71.57 | 7,436,701 |
| Jan 31 2024 | 84.09 | -1.82 | -2.12% | 85.85 | 85.87 | 83.97 | 2,906,857 |
| Jan 30 2024 | 85.91 | 0.07 | 0.08% | 84.81 | 86.01 | 84.13 | 1,288,959 |
| Jan 29 2024 | 85.84 | -1.55 | -1.77% | 87.23 | 87.50 | 85.71 | 1,553,280 |
| Jan 26 2024 | 87.39 | 0.47 | 0.54% | 87.22 | 87.68 | 86.28 | 916,324 |
| Jan 25 2024 | 86.92 | 1.35 | 1.58% | 86.03 | 86.995 | 85.61 | 708,633 |
