C.H. Robinson Worldwide, Inc. CHRW
NASDAQ · United States · Transportation
$147.96-1.75 (-1.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $147.96 | -1.17% | $151.74 | $151.88 | $147.79 | 1.04M |
| 2026-09-29 | $149.71 | +0.99% | $147.59 | $149.83 | $147.21 | 1.06M |
| 2026-09-28 | $148.24 | +0.77% | $146.23 | $148.98 | $145.02 | 987.10K |
| 2026-09-25 | $147.10 | +0.62% | $145.98 | $147.55 | $145.40 | 1.15M |
| 2026-09-24 | $146.20 | -2.32% | $148.72 | $150.37 | $145.88 | 1.50M |
| 2026-09-23 | $149.67 | +0.07% | $149.81 | $151.40 | $147.39 | 1.27M |
| 2026-09-22 | $149.56 | -2.15% | $153.18 | $154.12 | $148.05 | 2.59M |
| 2026-09-21 | $152.84 | -0.10% | $153.66 | $154.98 | $149.95 | 1.40M |
| 2026-09-18 | $152.99 | -0.54% | $153.50 | $153.85 | $151.98 | 2.04M |
| 2026-09-17 | $153.82 | +0.23% | $154.50 | $154.70 | $151.60 | 1.10M |
| 2026-09-16 | $153.47 | -2.64% | $155.60 | $156.34 | $152.11 | 1.58M |
| 2026-09-15 | $157.63 | +0.20% | $156.87 | $158.07 | $155.46 | 1.25M |
| 2026-09-14 | $157.31 | +2.97% | $152.78 | $157.82 | $151.93 | 1.66M |
| 2026-09-11 | $152.78 | +0.24% | $152.42 | $155.00 | $151.80 | 884.80K |
| 2026-09-10 | $152.42 | +1.31% | $150.65 | $152.84 | $150.21 | 1.70M |
| 2026-09-09 | $150.45 | +0.23% | $151.40 | $154.14 | $150.10 | 2.17M |
| 2026-09-08 | $150.10 | +1.67% | $149.48 | $152.23 | $147.45 | 1.28M |
| 2026-09-04 | $147.64 | +0.65% | $145.31 | $147.85 | $144.74 | 1.12M |
| 2026-09-03 | $146.69 | +1.03% | $146.78 | $147.63 | $144.02 | 769.30K |
| 2026-09-02 | $145.20 | -1.81% | $147.92 | $148.05 | $145.00 | 1.08M |
| 2026-09-01 | $147.88 | -1.19% | $150.27 | $151.09 | $146.37 | 1.14M |
| 2026-08-31 | $149.66 | -0.49% | $150.09 | $151.49 | $148.86 | 1.41M |
| 2026-08-28 | $150.39 | -0.50% | $152.32 | $152.94 | $149.63 | 878.30K |
| 2026-08-27 | $151.14 | -0.39% | $150.88 | $153.08 | $149.35 | 1.60M |
| 2026-08-26 | $151.73 | +5.62% | $143.86 | $153.25 | $143.76 | 1.93M |
| 2026-08-25 | $143.66 | +0.56% | $142.69 | $145.23 | $142.46 | 1.00M |
| 2026-08-24 | $142.86 | +0.87% | $141.63 | $143.78 | $141.57 | 1.10M |
| 2026-08-21 | $141.63 | -1.53% | $144.17 | $145.25 | $141.24 | 1.03M |
| 2026-08-20 | $143.83 | -0.48% | $144.92 | $145.51 | $143.16 | 1.14M |
| 2026-08-19 | $144.52 | -0.10% | $145.81 | $147.50 | $144.07 | 1.13M |
| 2026-08-18 | $144.67 | -0.08% | $144.94 | $147.25 | $143.53 | 1.32M |
| 2026-08-17 | $144.78 | -2.55% | $149.77 | $150.36 | $143.29 | 1.84M |
| 2026-08-14 | $148.57 | -0.52% | $149.05 | $150.29 | $147.95 | 859.50K |
| 2026-08-13 | $149.35 | +1.81% | $146.98 | $150.80 | $145.81 | 1.47M |
| 2026-08-12 | $146.70 | +1.10% | $144.92 | $148.25 | $144.91 | 1.17M |
| 2026-08-11 | $145.10 | -2.15% | $147.44 | $148.11 | $143.18 | 1.44M |
| 2026-08-10 | $148.29 | -0.71% | $148.49 | $151.52 | $148.04 | 1.31M |
| 2026-08-07 | $149.35 | +1.83% | $146.09 | $150.99 | $145.66 | 1.49M |
| 2026-08-06 | $146.66 | -4.52% | $152.58 | $153.92 | $146.45 | 2.40M |
| 2026-08-05 | $153.60 | -0.74% | $155.48 | $157.67 | $152.85 | 1.55M |
| 2026-08-04 | $154.75 | +5.27% | $148.34 | $155.21 | $147.21 | 1.87M |
| 2026-08-03 | $147.00 | -0.49% | $149.19 | $149.84 | $144.87 | 2.93M |
| 2026-07-31 | $147.73 | +0.55% | $145.00 | $151.23 | $143.46 | 4.18M |
| 2026-07-30 | $146.92 | -15.44% | $161.89 | $164.27 | $143.16 | 7.41M |
| 2026-07-29 | $173.75 | +2.60% | $169.00 | $174.27 | $164.08 | 4.09M |
| 2026-07-28 | $169.34 | -2.93% | $171.71 | $172.82 | $168.38 | 2.75M |
| 2026-07-27 | $174.46 | -6.46% | $185.56 | $186.11 | $173.76 | 3.14M |
| 2026-07-24 | $186.51 | -9.25% | $191.81 | $194.87 | $186.14 | 3.60M |
| 2026-07-23 | $205.51 | -0.89% | $208.74 | $209.73 | $205.10 | 1.44M |
| 2026-07-22 | $207.35 | -0.99% | $210.33 | $210.33 | $206.24 | 1.35M |
| 2026-07-21 | $209.42 | +1.76% | $207.92 | $210.27 | $205.91 | 1.15M |
| 2026-07-20 | $205.80 | -1.29% | $209.05 | $209.65 | $204.71 | 1.66M |
| 2026-07-17 | $208.50 | +1.34% | $204.81 | $208.83 | $203.93 | 3.80M |
| 2026-07-16 | $205.75 | +4.18% | $200.44 | $208.70 | $200.30 | 2.62M |
| 2026-07-15 | $197.50 | -1.06% | $199.66 | $200.21 | $196.89 | 1.16M |
| 2026-07-14 | $199.61 | +1.58% | $198.93 | $199.79 | $196.52 | 1.84M |
| 2026-07-13 | $196.50 | +1.55% | $193.95 | $198.28 | $193.86 | 1.36M |
| 2026-07-10 | $193.50 | +0.38% | $193.33 | $195.44 | $192.19 | 991.10K |
| 2026-07-09 | $192.76 | +1.48% | $190.81 | $195.26 | $190.25 | 1.49M |
| 2026-07-08 | $189.95 | -0.52% | $190.75 | $191.27 | $187.12 | 1.02M |
| 2026-07-07 | $190.95 | +1.26% | $189.70 | $191.30 | $188.39 | 1.15M |
| 2026-07-06 | $188.57 | -0.67% | $191.17 | $192.29 | $186.75 | 1.13M |
| 2026-07-02 | $189.85 | -0.74% | $193.27 | $193.98 | $187.77 | 1.23M |
| 2026-07-01 | $191.27 | +1.56% | $188.36 | $193.38 | $186.25 | 1.95M |
| 2026-06-30 | $188.34 | +1.94% | $184.75 | $188.94 | $181.79 | 1.23M |
| 2026-06-29 | $184.75 | +3.02% | $179.33 | $185.08 | $178.87 | 1.14M |
| 2026-06-26 | $179.33 | -0.56% | $180.34 | $181.72 | $178.55 | 4.02M |
| 2026-06-25 | $180.34 | +1.73% | $179.28 | $183.22 | $177.53 | 1.14M |
| 2026-06-24 | $177.28 | -0.87% | $178.26 | $180.91 | $175.84 | 1.48M |
| 2026-06-23 | $178.84 | -4.40% | $187.77 | $190.00 | $177.55 | 1.91M |
| 2026-06-22 | $187.07 | +1.10% | $185.04 | $189.60 | $184.36 | 1.46M |
| 2026-06-18 | $185.04 | -0.09% | $186.96 | $188.44 | $182.77 | 1.74M |
| 2026-06-17 | $185.20 | -2.22% | $188.70 | $189.40 | $184.50 | 1.09M |
| 2026-06-16 | $189.40 | -0.45% | $188.85 | $191.03 | $187.31 | 1.08M |
| 2026-06-15 | $190.25 | -1.80% | $192.22 | $193.25 | $188.41 | 1.14M |
| 2026-06-12 | $193.74 | +1.38% | $194.48 | $195.00 | $191.77 | 1.03M |
| 2026-06-11 | $191.11 | +3.30% | $185.97 | $191.75 | $185.97 | 970.90K |
| 2026-06-10 | $185.00 | -3.47% | $188.69 | $190.60 | $184.33 | 1.15M |
| 2026-06-09 | $191.65 | +1.87% | $188.33 | $192.50 | $186.46 | 1.59M |
| 2026-06-08 | $188.14 | +2.20% | $184.85 | $189.27 | $180.36 | 1.16M |
| 2026-06-05 | $184.09 | -0.27% | $182.58 | $186.61 | $181.83 | 1.00M |
| 2026-06-04 | $184.59 | +2.13% | $183.04 | $187.97 | $182.58 | 1.40M |
| 2026-06-03 | $180.74 | +1.24% | $178.06 | $184.63 | $177.51 | 1.57M |
| 2026-06-02 | $178.52 | -0.76% | $181.22 | $181.22 | $177.29 | 1.05M |
| 2026-06-01 | $179.89 | +0.69% | $178.57 | $180.86 | $175.90 | 1.47M |
| 2026-05-29 | $178.65 | +1.85% | $174.28 | $179.49 | $174.16 | 2.72M |
| 2026-05-28 | $175.41 | -0.61% | $174.96 | $175.67 | $172.76 | 1.12M |
| 2026-05-27 | $176.49 | -0.80% | $179.27 | $181.00 | $175.66 | 1.09M |
| 2026-05-26 | $177.91 | +2.11% | $176.11 | $178.78 | $173.90 | 1.13M |
| 2026-05-22 | $174.23 | -2.19% | $178.25 | $178.76 | $173.12 | 1.51M |