Historical Stock Price
CHRW historical stock prices picture
C.H. Robinson Worldwide (CHRW) has the following price history information. Looking back at CHRW historical stock prices for the last five trading days, on March 21, 2024, CHRW opened at $73.82, traded as high as $74.43 and as low as $72.76, and closed at $74.35. Trading volume was a total of 1.35M shares. On March 22, 2024, CHRW opened at $75.01, traded as high as $75.33 and as low as $74.09, and closed at $74.47. Trading volume was a total of 981.10K shares. On March 25, 2024, CHRW opened at $74.86, traded as high as $74.95 and as low as $73.89, and closed at $74.82. Trading volume was a total of 2.01M shares. On March 26, 2024, CHRW opened at $74.92, traded as high as $75.01 and as low as $72.82, and closed at $72.83. Trading volume was a total of 1.68M shares. On March 27, 2024, CHRW opened at $72.42, traded as high as $74.55 and as low as $72.42, and closed at $74.32. Trading volume was a total of 1.19M shares.

CHRW Historical Stock Prices By Date:

CHRW historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into C.H. Robinson Worldwide shares, starting with a $10,000 purchase of CHRW, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $52.39
End price/share: $74.32
Starting shares: 190.88
Ending shares: 242.75
Dividends reinvested/share: $20.07
Total return: 80.42%
Average Annual Total Return: 6.08%
Starting investment: $10,000.00
Ending investment: $18,041.18
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $52.39
End price/share: $74.32
Dividends collected/share: $20.07
Total return: 80.17%
Average Annual Total Return: 6.07%
Starting investment: $10,000.00
Ending investment: $18,024.18
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $73.82 $74.43 $72.76 $74.35 1.35M
03/22/2024 $75.01 $75.33 $74.09 $74.47 981.10K
03/25/2024 $74.86 $74.95 $73.89 $74.82 2.01M
03/26/2024 $74.92 $75.01 $72.82 $72.83 1.68M
03/27/2024 $72.42 $74.55 $72.42 $74.32 1.19M
C.H. Robinson Worldwide is a logistics company. Co. provides freight transportation services and logistics solutions to companies. Co.'s segments are: North American Surface Transportation, which provides transportation and logistics services across North America; Global Forwarding, which provides transportation and logistics services through an international network of offices and contracts with independent agents worldwide; and All Other and Corporate, which includes Robinson Fresh® that provides sourcing services such as buying, selling, and/or marketing of fresh fruits, vegetables, and other perishable items, Managed Services that provides Managed TMS®, and Other Surface Transportation.
Date Close
03/21/2024$74.35
03/22/2024$74.47
03/25/2024$74.82
03/26/2024$72.83
03/27/2024$74.32
CHRW is categorized under the Industrials sector; below are some other companies in the same sector:

CIR Historical Stock Prices
CIX Historical Stock Prices
CJT Historical Stock Prices
CKH Historical Stock Prices
CKK Historical Stock Prices
CLC Historical Stock Prices
CLGX Historical Stock Prices
CLH Historical Stock Prices
CLNT Historical Stock Prices
CLS Historical Stock Prices

Also explore: CHRW shares outstanding history

Email EnvelopeFree CHRW Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


CHRW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.