Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CHRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 86.37 | 0.93 | 1.09% | 85.89 | 87.13 | 85.47 | 1,084,818 |
| Jul 10 2024 | 85.44 | -1.11 | -1.28% | 87.01 | 87.01 | 84.24 | 1,649,661 |
| Jul 09 2024 | 86.55 | -0.07 | -0.08% | 87.67 | 87.90 | 86.41 | 1,388,748 |
| Jul 08 2024 | 86.62 | 0.13 | 0.15% | 86.70 | 87.19 | 85.71 | 1,043,194 |
| Jul 05 2024 | 86.49 | -1.02 | -1.17% | 86.24 | 87.60 | 85.51 | 1,430,327 |
| Jul 03 2024 | 87.51 | 1.36 | 1.58% | 86.55 | 87.82 | 86.395 | 799,696 |
| Jul 02 2024 | 86.15 | -0.66 | -0.76% | 86.79 | 87.30 | 86.03 | 1,396,081 |
| Jul 01 2024 | 86.81 | -0.92 | -1.05% | 88.31 | 88.88 | 86.55 | 907,303 |
| Jun 28 2024 | 87.73 | 0.00 | 0.00% | 87.73 | 87.73 | 87.73 | 0 |
| Jun 27 2024 | 87.73 | -1.53 | -1.71% | 89.12 | 89.56 | 87.48 | 1,087,541 |
| Jun 26 2024 | 89.26 | -0.24 | -0.27% | 89.00 | 90.075 | 88.745 | 1,751,361 |
| Jun 25 2024 | 89.50 | 1.01 | 1.14% | 89.02 | 90.24 | 88.28 | 1,478,455 |
| Jun 24 2024 | 88.49 | 1.70 | 1.96% | 87.13 | 89.07 | 86.65 | 1,310,334 |
| Jun 21 2024 | 86.79 | -0.70 | -0.80% | 87.53 | 88.24 | 86.46 | 4,340,208 |
| Jun 20 2024 | 87.49 | 1.82 | 2.12% | 85.32 | 87.67 | 85.32 | 1,773,251 |
| Jun 18 2024 | 85.67 | -0.13 | -0.15% | 85.95 | 87.51 | 85.54 | 1,211,434 |
| Jun 17 2024 | 85.80 | 2.20 | 2.63% | 83.60 | 86.005 | 83.23 | 1,251,983 |
| Jun 14 2024 | 83.60 | -0.92 | -1.09% | 84.24 | 84.24 | 82.16 | 1,009,444 |
| Jun 13 2024 | 84.52 | -0.27 | -0.32% | 84.79 | 84.79 | 83.41 | 818,641 |
| Jun 12 2024 | 84.79 | 0.34 | 0.40% | 85.26 | 86.10 | 84.37 | 772,599 |
| Jun 11 2024 | 84.45 | -1.14 | -1.33% | 84.85 | 84.9499 | 84.001 | 1,172,308 |
| Jun 10 2024 | 85.59 | -1.39 | -1.60% | 86.52 | 86.77 | 85.22 | 1,320,990 |
| Jun 07 2024 | 86.98 | -0.85 | -0.97% | 86.59 | 88.61 | 86.35 | 1,538,096 |
| Jun 06 2024 | 87.83 | 0.19 | 0.22% | 88.20 | 88.335 | 87.27 | 1,023,922 |
| Jun 05 2024 | 87.64 | 1.65 | 1.92% | 86.25 | 87.70 | 85.87 | 1,066,473 |
| Jun 04 2024 | 85.99 | -1.12 | -1.29% | 87.00 | 87.21 | 85.81 | 1,143,320 |
| Jun 03 2024 | 87.11 | 0.74 | 0.86% | 86.77 | 87.99 | 86.66 | 1,295,528 |
| May 31 2024 | 86.37 | 1.48 | 1.74% | 85.20 | 86.57 | 84.85 | 6,563,951 |
| May 30 2024 | 84.89 | 0.90 | 1.07% | 84.02 | 85.159 | 83.38 | 1,389,669 |
| May 29 2024 | 83.99 | -2.04 | -2.37% | 85.23 | 85.39 | 83.91 | 1,411,222 |
| May 28 2024 | 86.03 | -0.69 | -0.80% | 86.59 | 86.74 | 85.07 | 2,021,264 |
| May 24 2024 | 86.72 | 2.13 | 2.51% | 84.90 | 86.85 | 84.79 | 2,141,602 |
| May 23 2024 | 84.595 | 0.25 | 0.30% | 84.01 | 85.59 | 83.85 | 2,228,330 |
| May 22 2024 | 84.34 | 1.74 | 2.11% | 82.03 | 84.51 | 81.39 | 2,018,206 |
| May 21 2024 | 82.60 | -1.93 | -2.28% | 84.29 | 84.48 | 82.37 | 1,234,593 |
| May 20 2024 | 84.53 | 0.42 | 0.50% | 84.11 | 84.69 | 83.45 | 1,267,958 |
| May 17 2024 | 84.11 | 0.96 | 1.15% | 83.22 | 84.56 | 83.075 | 1,625,447 |
| May 16 2024 | 83.15 | -0.20 | -0.24% | 83.42 | 83.46 | 81.67 | 1,334,027 |
| May 15 2024 | 83.35 | -0.52 | -0.62% | 84.23 | 84.23 | 82.04 | 1,832,127 |
| May 14 2024 | 83.87 | -0.60 | -0.71% | 84.98 | 86.39 | 83.86 | 1,465,216 |
| May 13 2024 | 84.47 | 1.75 | 2.12% | 82.96 | 84.68 | 82.72 | 1,283,109 |
| May 10 2024 | 82.72 | 1.46 | 1.80% | 81.80 | 82.83 | 81.36 | 1,289,764 |
| May 09 2024 | 81.26 | 0.29 | 0.36% | 81.23 | 81.95 | 80.41 | 1,013,367 |
| May 08 2024 | 80.97 | 1.44 | 1.81% | 79.42 | 81.04 | 79.05 | 1,192,821 |
| May 07 2024 | 79.53 | 0.78 | 0.99% | 78.91 | 79.90 | 78.16 | 1,399,621 |
| May 06 2024 | 78.75 | -2.45 | -3.02% | 81.93 | 82.10 | 78.645 | 2,101,217 |
| May 03 2024 | 81.20 | 0.27 | 0.33% | 81.36 | 81.67 | 79.88 | 2,545,785 |
| May 02 2024 | 80.93 | 8.84 | 12.26% | 81.00 | 85.00 | 79.60 | 6,430,404 |
| May 01 2024 | 72.09 | 1.09 | 1.54% | 70.95 | 72.825 | 70.635 | 2,855,263 |
| Apr 30 2024 | 71.00 | -0.70 | -0.98% | 71.55 | 71.755 | 70.16 | 3,140,465 |
| Apr 29 2024 | 71.70 | 1.48 | 2.11% | 70.28 | 71.80 | 70.26 | 1,640,679 |
| Apr 26 2024 | 70.22 | -0.04 | -0.06% | 70.06 | 70.80 | 69.685 | 1,026,328 |
| Apr 25 2024 | 70.26 | -0.68 | -0.96% | 71.20 | 71.58 | 69.70 | 2,364,307 |
| Apr 24 2024 | 70.94 | 0.59 | 0.84% | 69.84 | 70.98 | 69.66 | 1,136,010 |
| Apr 23 2024 | 70.35 | -0.41 | -0.58% | 70.29 | 71.61 | 70.28 | 843,220 |
| Apr 22 2024 | 70.76 | -0.46 | -0.65% | 71.66 | 71.89 | 70.53 | 1,344,555 |
| Apr 19 2024 | 71.22 | 1.35 | 1.93% | 70.07 | 71.55 | 69.92 | 1,570,349 |
| Apr 18 2024 | 69.87 | 1.06 | 1.54% | 69.25 | 69.94 | 68.98 | 1,685,870 |
| Apr 17 2024 | 68.81 | 0.92 | 1.36% | 66.08 | 68.87 | 65.00 | 2,071,261 |
| Apr 16 2024 | 67.89 | -1.12 | -1.62% | 68.83 | 68.83 | 67.35 | 1,642,985 |
| Apr 15 2024 | 69.01 | -1.47 | -2.09% | 70.53 | 70.76 | 68.4675 | 1,285,688 |
