CHRW(CHRW)
CHRW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $182.40 | $187.09 | $181.31 | $185.01 | 975,906 |
| 4/16/2026 | $168.08 | $183.25 | $168.08 | $181.61 | 3.71M |
| 4/15/2026 | $168.51 | $168.98 | $166.96 | $168.08 | 1.23M |
| 4/14/2026 | $164.73 | $168.57 | $163.80 | $168.51 | 1.58M |
| 4/13/2026 | $162.94 | $165.10 | $159.96 | $164.92 | 1.84M |
| 4/10/2026 | $169.73 | $171.52 | $163.16 | $163.49 | 2.02M |
| 4/9/2026 | $172.42 | $174.89 | $168.68 | $170.20 | 1.47M |
| 4/8/2026 | $166.35 | $172.74 | $166.35 | $172.42 | 1.59M |
| 4/7/2026 | $168.13 | $169.07 | $164.57 | $166.10 | 1.65M |
| 4/6/2026 | $167.90 | $169.21 | $166.59 | $169.01 | 797,000 |
| 4/2/2026 | $165.47 | $170.00 | $165.18 | $167.84 | 1.01M |
| 4/1/2026 | $167.70 | $170.78 | $166.58 | $168.50 | 1.47M |
| 3/31/2026 | $163.34 | $168.24 | $162.89 | $166.07 | 1.55M |
| 3/30/2026 | $163.99 | $164.48 | $160.45 | $161.92 | 1.39M |
| 3/27/2026 | $166.93 | $167.19 | $160.93 | $161.57 | 1.88M |
| 3/26/2026 | $168.33 | $171.01 | $167.58 | $167.66 | 1.01M |
| 3/25/2026 | $169.94 | $172.85 | $167.65 | $169.74 | 1.71M |
| 3/24/2026 | $166.84 | $172.99 | $165.92 | $169.20 | 1.22M |
| 3/23/2026 | $171.56 | $174.22 | $166.69 | $166.84 | 1.27M |
| 3/20/2026 | $173.54 | $175.02 | $166.65 | $168.88 | 2.79M |
| 3/19/2026 | $169.29 | $175.74 | $168.12 | $174.81 | 1.52M |
| 3/18/2026 | $171.07 | $171.81 | $169.88 | $170.64 | 1.26M |
| 3/17/2026 | $172.10 | $174.00 | $171.05 | $171.72 | 986,146 |
| 3/16/2026 | $171.75 | $173.51 | $170.43 | $170.48 | 1.30M |
| 3/13/2026 | $173.62 | $175.10 | $168.01 | $169.39 | 1.61M |
| 3/12/2026 | $173.41 | $175.54 | $170.92 | $171.86 | 1.73M |
| 3/11/2026 | $175.89 | $178.87 | $175.46 | $175.78 | 1.13M |
| 3/10/2026 | $181.55 | $181.95 | $175.73 | $175.86 | 1.77M |
| 3/9/2026 | $177.58 | $182.06 | $174.41 | $181.94 | 1.43M |
| 3/6/2026 | $180.20 | $184.00 | $177.74 | $179.64 | 1.72M |
| 3/5/2026 | $187.50 | $191.00 | $181.71 | $184.81 | 1.62M |
| 3/4/2026 | $193.52 | $194.54 | $186.51 | $189.87 | 1.53M |
| 3/3/2026 | $184.00 | $194.26 | $183.27 | $193.32 | 2.32M |
| 3/2/2026 | $184.09 | $190.31 | $184.00 | $187.24 | 2.65M |
| 2/27/2026 | $182.61 | $185.62 | $181.48 | $185.25 | 1.94M |
| 2/26/2026 | $176.18 | $185.15 | $175.34 | $184.08 | 1.99M |
| 2/25/2026 | $179.49 | $180.62 | $173.12 | $175.91 | 2.17M |
| 2/24/2026 | $177.42 | $178.37 | $172.61 | $177.35 | 1.83M |
| 2/23/2026 | $188.65 | $189.94 | $177.00 | $177.20 | 2.10M |
| 2/20/2026 | $185.14 | $190.77 | $183.26 | $190.06 | 2.33M |
| 2/19/2026 | $185.50 | $187.27 | $183.75 | $185.19 | 2.47M |
| 2/18/2026 | $176.37 | $186.26 | $176.03 | $185.86 | 2.97M |
| 2/17/2026 | $179.19 | $182.87 | $177.08 | $177.38 | 3.56M |
| 2/13/2026 | $171.89 | $180.18 | $167.84 | $176.01 | 6.40M |
| 2/12/2026 | $196.63 | $196.84 | $149.36 | $167.78 | 16.43M |
| 2/11/2026 | $197.70 | $200.53 | $196.07 | $196.33 | 1.73M |
| 2/10/2026 | $199.50 | $200.99 | $195.48 | $196.61 | 1.73M |
| 2/9/2026 | $201.30 | $203.24 | $199.37 | $200.31 | 1.68M |
| 2/6/2026 | $198.68 | $203.34 | $197.54 | $200.59 | 2.53M |
| 2/5/2026 | $197.73 | $199.63 | $195.70 | $197.44 | 2.13M |
| 2/4/2026 | $201.62 | $202.06 | $193.38 | $198.74 | 2.87M |
| 2/3/2026 | $199.00 | $202.80 | $198.94 | $199.71 | 3.12M |
| 2/2/2026 | $194.20 | $198.82 | $193.88 | $198.50 | 2.94M |
| 1/30/2026 | $191.92 | $195.82 | $189.81 | $194.95 | 4.24M |
| 1/29/2026 | $192.85 | $200.33 | $186.24 | $193.72 | 5.01M |
| 1/28/2026 | $180.19 | $184.87 | $179.80 | $184.28 | 3.11M |
| 1/27/2026 | $178.82 | $181.14 | $175.44 | $180.43 | 2.27M |
| 1/26/2026 | $176.90 | $178.38 | $175.75 | $178.11 | 1.44M |
| 1/23/2026 | $179.01 | $179.77 | $175.53 | $176.66 | 1.57M |
| 1/22/2026 | $179.68 | $179.91 | $177.19 | $177.90 | 1.55M |
| 1/21/2026 | $175.77 | $180.21 | $175.50 | $179.38 | 1.29M |
| 1/20/2026 | $174.41 | $178.13 | $172.17 | $175.10 | 1.78M |