Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CHRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2024 | 107.62 | 0.02 | 0.02% | 107.16 | 107.68 | 105.655 | 978,066 |
| Dec 03 2024 | 107.60 | 1.42 | 1.34% | 105.85 | 108.07 | 105.485 | 1,362,966 |
| Dec 02 2024 | 106.18 | 0.60 | 0.57% | 105.97 | 107.48 | 104.74 | 1,200,084 |
| Nov 29 2024 | 105.58 | 0.33 | 0.31% | 105.43 | 105.77 | 104.925 | 499,040 |
| Nov 27 2024 | 105.25 | -1.11 | -1.04% | 106.74 | 107.10 | 104.395 | 1,312,166 |
| Nov 26 2024 | 106.36 | -1.18 | -1.10% | 107.59 | 108.1087 | 105.80 | 1,513,762 |
| Nov 25 2024 | 107.54 | -0.07 | -0.07% | 108.80 | 109.645 | 105.85 | 2,646,088 |
| Nov 22 2024 | 107.61 | -0.93 | -0.86% | 108.40 | 108.85 | 106.775 | 1,265,710 |
| Nov 21 2024 | 108.54 | -0.49 | -0.45% | 109.37 | 109.55 | 108.24 | 774,029 |
| Nov 20 2024 | 109.03 | -0.05 | -0.05% | 109.23 | 109.5999 | 108.17 | 645,392 |
| Nov 19 2024 | 109.08 | -0.91 | -0.83% | 109.03 | 110.19 | 108.78 | 773,530 |
| Nov 18 2024 | 109.99 | -0.20 | -0.18% | 110.19 | 111.07 | 109.59 | 629,391 |
| Nov 15 2024 | 110.19 | -1.29 | -1.16% | 111.26 | 111.5139 | 110.03 | 991,634 |
| Nov 14 2024 | 111.48 | -0.20 | -0.18% | 111.33 | 112.2355 | 110.585 | 1,136,968 |
| Nov 13 2024 | 111.68 | 2.59 | 2.37% | 109.29 | 111.76 | 109.27 | 1,462,909 |
| Nov 12 2024 | 109.09 | 0.06 | 0.06% | 110.52 | 110.52 | 108.68 | 957,819 |
| Nov 11 2024 | 109.03 | 0.47 | 0.43% | 109.01 | 110.48 | 108.94 | 917,693 |
| Nov 08 2024 | 108.56 | 0.65 | 0.60% | 107.70 | 109.34 | 107.70 | 933,091 |
| Nov 07 2024 | 107.91 | 1.49 | 1.40% | 106.66 | 109.40 | 106.47 | 1,734,199 |
| Nov 06 2024 | 106.42 | 1.49 | 1.42% | 106.83 | 107.18 | 103.50 | 2,316,123 |
| Nov 05 2024 | 104.93 | 2.28 | 2.22% | 102.99 | 105.02 | 102.51 | 1,148,004 |
| Nov 04 2024 | 102.65 | 0.83 | 0.82% | 102.27 | 104.15 | 101.97 | 1,026,429 |
| Nov 01 2024 | 101.82 | -1.22 | -1.18% | 102.90 | 103.47 | 101.57 | 1,566,284 |
| Oct 31 2024 | 103.04 | -6.60 | -6.02% | 103.26 | 108.53 | 100.44 | 4,084,913 |
| Oct 30 2024 | 109.64 | 1.64 | 1.52% | 107.91 | 109.983 | 107.28 | 2,242,447 |
| Oct 29 2024 | 108.00 | -0.94 | -0.86% | 109.00 | 110.30 | 107.90 | 1,091,476 |
| Oct 28 2024 | 108.94 | 0.82 | 0.76% | 108.87 | 109.12 | 107.85 | 1,122,360 |
| Oct 25 2024 | 108.12 | 1.39 | 1.30% | 107.34 | 108.37 | 106.73 | 954,522 |
| Oct 24 2024 | 106.73 | -1.13 | -1.05% | 107.90 | 108.09 | 106.34 | 1,089,745 |
| Oct 23 2024 | 107.86 | -0.23 | -0.21% | 107.97 | 108.7899 | 107.72 | 832,429 |
| Oct 22 2024 | 108.09 | -0.79 | -0.73% | 108.85 | 108.88 | 107.56 | 924,090 |
| Oct 21 2024 | 108.88 | -1.25 | -1.13% | 109.90 | 110.00 | 108.46 | 1,056,919 |
| Oct 18 2024 | 110.125 | -0.77 | -0.69% | 111.00 | 111.05 | 109.27 | 1,683,959 |
| Oct 17 2024 | 110.89 | 0.25 | 0.23% | 110.65 | 111.01 | 109.67 | 725,816 |
| Oct 16 2024 | 110.64 | 1.54 | 1.41% | 111.01 | 113.10 | 110.52 | 1,076,963 |
| Oct 15 2024 | 109.10 | -1.06 | -0.96% | 110.35 | 111.31 | 108.37 | 1,181,248 |
| Oct 14 2024 | 110.16 | -0.01 | -0.01% | 110.59 | 110.59 | 108.63 | 687,264 |
| Oct 11 2024 | 110.17 | 2.13 | 1.97% | 108.58 | 110.36 | 108.465 | 619,739 |
| Oct 10 2024 | 108.04 | -0.22 | -0.20% | 108.23 | 108.36 | 106.55 | 859,882 |
| Oct 09 2024 | 108.26 | 0.33 | 0.31% | 107.26 | 108.545 | 106.2116 | 1,005,113 |
| Oct 08 2024 | 107.93 | 1.21 | 1.13% | 106.62 | 108.39 | 106.215 | 1,105,046 |
| Oct 07 2024 | 106.72 | -0.01 | -0.01% | 106.85 | 107.09 | 106.00 | 632,079 |
| Oct 04 2024 | 106.73 | 1.23 | 1.17% | 106.85 | 108.51 | 105.46 | 1,224,326 |
| Oct 03 2024 | 105.50 | -2.90 | -2.68% | 108.01 | 108.29 | 105.27 | 971,928 |
| Oct 02 2024 | 108.40 | -1.40 | -1.28% | 109.07 | 109.93 | 108.2311 | 649,908 |
| Oct 01 2024 | 109.80 | -0.57 | -0.52% | 110.37 | 110.37 | 108.37 | 1,190,488 |
| Sep 30 2024 | 110.37 | 2.03 | 1.87% | 108.94 | 110.51 | 108.515 | 1,474,795 |
| Sep 27 2024 | 108.34 | 0.80 | 0.74% | 108.49 | 108.69 | 107.57 | 981,954 |
| Sep 26 2024 | 107.54 | -0.48 | -0.44% | 108.56 | 109.33 | 107.22 | 1,137,088 |
| Sep 25 2024 | 108.02 | -0.85 | -0.78% | 108.87 | 109.24 | 107.48 | 1,115,010 |
| Sep 24 2024 | 108.87 | 2.42 | 2.27% | 106.30 | 108.98 | 105.73 | 1,678,157 |
| Sep 23 2024 | 106.45 | 2.25 | 2.16% | 104.20 | 106.86 | 104.06 | 2,094,974 |
| Sep 20 2024 | 104.20 | 0.56 | 0.54% | 102.74 | 104.59 | 100.91 | 7,033,636 |
| Sep 19 2024 | 103.64 | 1.60 | 1.57% | 102.99 | 103.85 | 102.225 | 1,514,764 |
| Sep 18 2024 | 102.04 | 1.78 | 1.78% | 100.59 | 103.64 | 99.99 | 1,649,279 |
| Sep 17 2024 | 100.26 | -0.05 | -0.05% | 100.84 | 101.42 | 99.23 | 1,460,194 |
| Sep 16 2024 | 100.31 | 0.24 | 0.24% | 100.06 | 100.68 | 99.07 | 1,049,012 |
| Sep 13 2024 | 100.07 | 0.61 | 0.61% | 99.73 | 100.40 | 97.77 | 741,453 |
| Sep 12 2024 | 99.46 | -0.61 | -0.61% | 100.00 | 100.65 | 98.39 | 973,991 |
| Sep 11 2024 | 100.07 | -1.04 | -1.03% | 100.83 | 100.84 | 98.95 | 876,093 |
| Sep 10 2024 | 101.11 | 0.04 | 0.04% | 100.98 | 101.47 | 100.16 | 859,306 |
| Sep 09 2024 | 101.07 | 0.27 | 0.27% | 100.86 | 102.56 | 100.86 | 1,032,150 |
| Sep 06 2024 | 100.80 | -1.38 | -1.35% | 101.87 | 102.52 | 99.92 | 1,148,360 |
