CHRW(CHRW)
CHRW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $180.34 | $181.72 | $178.55 | $179.33 | 4.02M |
| 6/25/2026 | $179.28 | $183.22 | $177.53 | $180.34 | 1.14M |
| 6/24/2026 | $178.26 | $180.91 | $175.84 | $177.28 | 1.48M |
| 6/23/2026 | $187.77 | $190.00 | $177.55 | $178.84 | 1.91M |
| 6/22/2026 | $185.04 | $189.60 | $184.36 | $187.07 | 1.46M |
| 6/18/2026 | $186.96 | $188.44 | $182.77 | $185.04 | 1.74M |
| 6/17/2026 | $188.70 | $189.40 | $184.50 | $185.20 | 1.09M |
| 6/16/2026 | $188.85 | $191.03 | $187.31 | $189.40 | 1.08M |
| 6/15/2026 | $192.22 | $193.25 | $188.41 | $190.25 | 1.14M |
| 6/12/2026 | $194.48 | $195.00 | $191.77 | $193.74 | 1.03M |
| 6/11/2026 | $185.97 | $191.75 | $185.97 | $191.11 | 971,192 |
| 6/10/2026 | $188.69 | $190.60 | $184.33 | $185.00 | 1.15M |
| 6/9/2026 | $188.33 | $192.50 | $186.46 | $191.65 | 1.59M |
| 6/8/2026 | $184.85 | $189.27 | $180.36 | $188.14 | 1.16M |
| 6/5/2026 | $182.58 | $186.61 | $181.83 | $184.09 | 1.00M |
| 6/4/2026 | $183.04 | $187.97 | $182.58 | $184.59 | 1.40M |
| 6/3/2026 | $178.06 | $184.63 | $177.51 | $180.74 | 1.57M |
| 6/2/2026 | $181.22 | $181.22 | $177.29 | $178.52 | 1.05M |
| 6/1/2026 | $178.57 | $180.86 | $175.90 | $179.89 | 1.47M |
| 5/29/2026 | $174.28 | $179.49 | $174.16 | $178.65 | 2.72M |
| 5/28/2026 | $174.96 | $175.67 | $172.76 | $175.41 | 1.12M |
| 5/27/2026 | $179.27 | $181.00 | $175.66 | $176.49 | 1.09M |
| 5/26/2026 | $176.11 | $178.78 | $173.90 | $177.91 | 1.13M |
| 5/22/2026 | $178.25 | $178.76 | $173.12 | $174.23 | 1.51M |
| 5/21/2026 | $180.01 | $180.01 | $175.49 | $178.13 | 1.61M |
| 5/20/2026 | $177.54 | $184.27 | $176.55 | $180.64 | 3.21M |
| 5/19/2026 | $169.37 | $174.69 | $167.86 | $173.02 | 1.99M |
| 5/18/2026 | $165.02 | $170.69 | $162.41 | $169.72 | 1.80M |
| 5/15/2026 | $162.81 | $166.72 | $162.04 | $163.59 | 2.79M |
| 5/14/2026 | $164.84 | $165.18 | $150.40 | $159.78 | 5.02M |
| 5/13/2026 | $166.78 | $167.74 | $163.14 | $163.26 | 1.21M |
| 5/12/2026 | $169.21 | $170.05 | $163.61 | $167.21 | 1.36M |
| 5/11/2026 | $171.56 | $172.25 | $169.27 | $169.98 | 1.28M |
| 5/8/2026 | $171.37 | $172.26 | $168.32 | $171.39 | 1.06M |
| 5/7/2026 | $168.59 | $172.06 | $167.57 | $171.37 | 1.76M |
| 5/6/2026 | $165.52 | $169.75 | $165.52 | $168.59 | 1.46M |
| 5/5/2026 | $163.23 | $167.68 | $162.02 | $167.13 | 2.03M |
| 5/4/2026 | $171.57 | $172.26 | $159.12 | $161.24 | 5.27M |
| 5/1/2026 | $185.19 | $185.67 | $176.99 | $177.30 | 1.52M |
| 4/30/2026 | $189.30 | $190.00 | $179.51 | $181.81 | 3.42M |
| 4/29/2026 | $187.45 | $190.05 | $185.54 | $186.43 | 1.90M |
| 4/28/2026 | $188.41 | $190.15 | $186.78 | $187.96 | 2.61M |
| 4/27/2026 | $183.34 | $189.04 | $182.35 | $188.42 | 2.14M |
| 4/24/2026 | $183.00 | $183.78 | $180.31 | $183.03 | 1.02M |
| 4/23/2026 | $184.03 | $185.04 | $182.05 | $183.74 | 1.53M |
| 4/22/2026 | $183.99 | $185.72 | $181.78 | $182.35 | 1.34M |
| 4/21/2026 | $183.25 | $185.25 | $180.10 | $183.64 | 1.44M |
| 4/20/2026 | $180.08 | $184.64 | $177.50 | $183.95 | 2.40M |
| 4/17/2026 | $182.29 | $187.09 | $181.31 | $182.24 | 3.90M |
| 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 |