C.H. Robinson Worldwide (CHRW)
111.38 -2.68 (-2.35%)
C.H. Robinson Worldwide is a global leader in logistics and supply chain management, providing a comprehensive range of services to help businesses efficiently transport their goods. The company specializes in freight transportation, offering logistics solutions such as truckload, less-than-truckload, intermodal, and air freight services. Additionally, C.H. Robinson operates a vast network that connects shippers with carriers, facilitating smooth and efficient supply chain operations. By leveraging technology and data analytics, the company aims to optimize shipping processes, reduce costs, and enhance overall customer experience in the logistics sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 114.82 | 114.82 | 110.30 | 111.38 | 1,632,119 | 111.38 |
| 12/12/2024 | 108.66 | 114.68 | 106.54 | 114.06 | 2,392,248 | 114.06 |
| 12/11/2024 | 110.00 | 110.66 | 108.66 | 109.13 | 1,236,706 | 109.13 |
| 12/10/2024 | 108.39 | 109.83 | 106.34 | 109.21 | 1,211,238 | 109.21 |
| 12/09/2024 | 106.00 | 108.76 | 105.91 | 108.14 | 1,225,562 | 108.14 |
| 12/06/2024 | 106.53 | 106.53 | 104.56 | 105.43 | 1,013,110 | 105.43 |
| 12/05/2024 | 107.94 | 108.27 | 105.48 | 106.17 | 943,769 | 106.17 |
| 12/04/2024 | 107.16 | 107.68 | 105.66 | 107.62 | 978,174 | 107.62 |
| 12/03/2024 | 105.85 | 108.07 | 105.48 | 107.60 | 1,362,866 | 107.60 |
| 12/02/2024 | 105.97 | 107.48 | 104.74 | 106.18 | 1,200,084 | 106.18 |
| 11/29/2024 | 105.43 | 105.77 | 104.92 | 105.58 | 499,040 | 105.58 |
| 11/27/2024 | 106.74 | 107.10 | 104.39 | 105.25 | 1,315,819 | 105.25 |
| 11/26/2024 | 107.71 | 108.11 | 105.80 | 106.36 | 1,513,762 | 106.36 |
| 11/25/2024 | 108.80 | 109.64 | 105.85 | 107.54 | 2,656,639 | 107.54 |
| 11/22/2024 | 108.40 | 108.85 | 106.78 | 107.61 | 1,265,719 | 107.61 |
| 11/21/2024 | 109.37 | 109.55 | 108.24 | 108.54 | 774,030 | 108.54 |
| 11/20/2024 | 109.58 | 109.60 | 108.17 | 109.03 | 645,392 | 109.03 |
| 11/19/2024 | 109.03 | 110.19 | 108.78 | 109.08 | 773,657 | 109.08 |
| 11/18/2024 | 110.19 | 111.07 | 109.59 | 109.99 | 629,392 | 109.99 |
| 11/15/2024 | 111.26 | 111.51 | 110.03 | 110.19 | 992,095 | 110.19 |
| 11/14/2024 | 111.33 | 112.23 | 110.58 | 111.48 | 1,136,968 | 111.48 |
| 11/13/2024 | 109.32 | 111.76 | 109.27 | 111.68 | 1,462,882 | 111.68 |
| 11/12/2024 | 110.52 | 110.52 | 108.68 | 109.09 | 958,253 | 109.09 |
| 11/11/2024 | 109.01 | 110.48 | 108.94 | 109.03 | 917,643 | 109.03 |
| 11/08/2024 | 107.85 | 109.34 | 107.72 | 108.56 | 933,091 | 108.56 |
| 11/07/2024 | 106.66 | 109.40 | 106.47 | 107.91 | 1,734,200 | 107.91 |
| 11/06/2024 | 106.83 | 107.36 | 103.50 | 106.42 | 2,331,915 | 106.42 |
| 11/05/2024 | 102.99 | 105.02 | 102.51 | 104.93 | 1,148,004 | 104.93 |
| 11/04/2024 | 102.27 | 104.15 | 101.97 | 102.65 | 1,027,464 | 102.65 |
| 11/01/2024 | 102.90 | 103.47 | 101.57 | 101.82 | 1,570,109 | 101.82 |
| 10/31/2024 | 103.26 | 108.53 | 100.44 | 103.04 | 4,086,827 | 103.04 |
| 10/30/2024 | 107.91 | 109.98 | 107.28 | 109.64 | 2,247,089 | 109.64 |
| 10/29/2024 | 109.00 | 110.30 | 107.90 | 108.00 | 1,091,476 | 108.00 |
| 10/28/2024 | 108.87 | 109.12 | 107.85 | 108.94 | 1,123,492 | 108.94 |
| 10/25/2024 | 107.34 | 108.37 | 106.73 | 108.12 | 954,522 | 108.12 |
| 10/24/2024 | 107.90 | 108.09 | 106.34 | 106.73 | 1,089,745 | 106.73 |
| 10/23/2024 | 107.97 | 108.79 | 107.72 | 107.86 | 832,429 | 107.86 |
| 10/22/2024 | 108.85 | 108.88 | 107.56 | 108.09 | 924,091 | 108.09 |
| 10/21/2024 | 109.90 | 109.90 | 108.46 | 108.88 | 1,056,919 | 108.88 |
| 10/18/2024 | 111.05 | 111.05 | 109.27 | 110.13 | 1,683,959 | 110.13 |
| 10/17/2024 | 110.42 | 111.01 | 109.67 | 110.89 | 725,839 | 110.89 |
| 10/16/2024 | 111.01 | 113.10 | 110.52 | 110.64 | 1,076,963 | 110.64 |
| 10/15/2024 | 110.35 | 111.31 | 108.37 | 109.10 | 1,181,249 | 109.10 |
| 10/14/2024 | 110.59 | 110.59 | 108.63 | 110.16 | 687,264 | 110.16 |
| 10/11/2024 | 108.58 | 110.36 | 108.47 | 110.17 | 620,937 | 110.17 |
| 10/10/2024 | 108.36 | 108.36 | 106.55 | 108.04 | 859,882 | 108.04 |
| 10/09/2024 | 107.26 | 108.55 | 106.21 | 108.26 | 1,005,113 | 108.26 |
| 10/08/2024 | 106.62 | 108.39 | 106.22 | 107.93 | 1,105,546 | 107.93 |
| 10/07/2024 | 106.85 | 107.09 | 106.00 | 106.72 | 632,320 | 106.72 |
| 10/04/2024 | 106.85 | 108.51 | 105.46 | 106.73 | 1,224,318 | 106.73 |
| 10/03/2024 | 108.01 | 108.29 | 105.27 | 105.50 | 972,329 | 105.50 |
| 10/02/2024 | 108.95 | 109.93 | 108.23 | 108.40 | 649,924 | 108.40 |
| 10/01/2024 | 110.37 | 110.37 | 108.37 | 109.80 | 1,190,488 | 109.80 |
| 9/30/2024 | 108.94 | 110.51 | 108.52 | 110.37 | 1,474,795 | 110.37 |
| 9/27/2024 | 108.49 | 108.69 | 107.57 | 108.34 | 982,154 | 108.34 |
| 9/26/2024 | 108.56 | 109.33 | 107.22 | 107.54 | 1,137,088 | 107.54 |
| 9/25/2024 | 108.87 | 109.24 | 107.48 | 108.02 | 1,115,010 | 108.02 |
| 9/24/2024 | 106.26 | 108.98 | 105.73 | 108.87 | 1,678,157 | 108.87 |
| 9/23/2024 | 104.20 | 106.86 | 104.06 | 106.45 | 2,094,974 | 106.45 |
| 9/20/2024 | 102.74 | 104.59 | 100.91 | 104.20 | 7,034,159 | 104.20 |
| 9/19/2024 | 102.99 | 103.85 | 102.22 | 103.64 | 1,514,764 | 103.64 |
| 9/18/2024 | 100.59 | 103.64 | 99.99 | 102.04 | 1,649,279 | 102.04 |
| 9/17/2024 | 100.84 | 101.42 | 99.23 | 100.26 | 1,460,194 | 100.26 |
| 9/16/2024 | 100.11 | 100.68 | 99.07 | 100.31 | 1,049,012 | 100.31 |