stockNASDAQ: CHRW • 28 Days Updates
C.H. Robinson Worldwide Inc. (CHRW)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
C.H. Robinson Worldwide Inc.NASDAQ: CHRW
Latest Close
$152.78
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCHRW session performance
✓ Latest Close USD
$152.78
Latest session close
+$4.21vs period start
Period Return % % GAIN
+2.83%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$155 / $141.24
Period range envelope
$13.76channel spread
Total Volume SHARES
25.37M
Period turnover
Avg: 1.27M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $152.78 | +0.24% | $155.00 | $151.80 | 884.8K |
| Sep 10, 2026 | $152.42 | +1.31% | $152.84 | $150.21 | 1.70M |
| Sep 09, 2026 | $150.45 | +0.23% | $154.14 | $150.10 | 2.17M |
| Sep 08, 2026 | $150.10 | +1.67% | $152.23 | $147.45 | 1.28M |
| Sep 04, 2026 | $147.64 | +1.60% | $147.85 | $144.74 | 1.12M |
| Sep 03, 2026 | $146.69 | -0.06% | $147.63 | $144.02 | 769.3K |
| Sep 02, 2026 | $145.20 | -1.84% | $148.05 | $145.00 | 1.08M |
| Sep 01, 2026 | $147.88 | -1.19% | $151.09 | $146.37 | 1.14M |
| Aug 31, 2026 | $149.66 | -0.49% | $151.49 | $148.86 | 1.41M |
| Aug 28, 2026 | $150.39 | -0.50% | $152.94 | $149.63 | 878.3K |
| Aug 27, 2026 | $151.14 | -0.39% | $153.08 | $149.35 | 1.60M |
| Aug 26, 2026 | $151.73 | +5.62% | $153.25 | $143.76 | 1.93M |
| Aug 25, 2026 | $143.66 | +0.56% | $145.23 | $142.46 | 1.00M |
| Aug 24, 2026 | $142.86 | +0.87% | $143.78 | $141.57 | 1.10M |
| Aug 21, 2026 | $141.63 | -1.53% | $145.25 | $141.24 | 1.03M |
Page 1 of 2