Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	CHRW	70.95	72.825	70.405	72.09	1.09	2,855,623	32,177	80.15	81.75
2024-04-30	Q	CHRW	71.55	71.755	70.16	71.00	-0.70	3,140,206	18,130	70.01	74.59
2024-04-29	Q	CHRW	70.28	71.80	70.26	71.70	1.48	1,640,679	17,330	68.12	72.87
2024-04-26	Q	CHRW	70.06	70.80	69.685	70.22	-0.04	1,026,328	15,170	69.87	70.66
2024-04-25	Q	CHRW	71.20	71.58	69.70	70.26	-0.68	2,364,308	15,104	69.70	71.17
2024-04-24	Q	CHRW	69.84	70.98	69.66	70.94	0.59	1,135,980	15,867	69.80	73.39
2024-04-23	Q	CHRW	70.29	71.61	70.28	70.35	-0.41	843,215	14,058	69.39	71.42
2024-04-22	Q	CHRW	71.66	71.89	70.53	70.76	-0.46	1,344,555	15,251	69.85	71.67
2024-04-19	Q	CHRW	70.07	71.55	69.92	71.22	1.35	1,570,637	19,812	70.75	71.55
2024-04-18	Q	CHRW	69.25	69.94	68.98	69.87	1.10	1,685,870	17,775	69.38	70.18
2024-04-17	Q	CHRW	66.08	68.87	65.00	68.81	0.92	2,071,363	24,555	67.08	69.00
2024-04-16	Q	CHRW	68.83	68.83	67.35	67.89	-1.12	1,642,954	17,413	67.05	68.90
2024-04-15	Q	CHRW	70.76	70.76	68.4675	68.97	-1.51	1,285,688	14,775	63.27	69.69
2024-04-12	Q	CHRW	71.72	71.72	70.39	70.48	-1.67	743,308	11,950	70.29	70.77
2024-04-11	Q	CHRW	72.70	73.53	72.02	72.15	0.14	945,697	13,738	71.94	72.57
2024-04-10	Q	CHRW	72.20	72.68	71.01	72.01	-0.92	1,055,620	17,767	71.50	72.30
2024-04-09	Q	CHRW	71.54	73.02	71.54	72.93	0.87	1,049,616	14,804	72.57	73.38
2024-04-08	Q	CHRW	70.86	72.558	70.80	72.06	0.88	1,004,671	11,983	71.68	72.49
2024-04-05	Q	CHRW	71.41	71.97	71.07	71.18	-0.50	1,034,686	14,849	71.07	71.58
2024-04-04	Q	CHRW	71.72	73.00	71.46	71.68	-0.09	881,279	14,826	71.50	72.10
2024-04-03	Q	CHRW	72.78	73.13	71.67	71.77	-0.45	852,240	13,555	71.45	73.22
2024-04-02	Q	CHRW	73.38	73.40	72.04	72.22	-1.12	1,165,732	13,677	66.99	73.51
2024-04-01	Q	CHRW	74.73	75.19	73.10	73.34	-2.80	1,324,676	18,457	73.10	73.66
2024-03-29	Q	CHRW	75.07	76.28	74.47	76.14	1.82	0	0	75.54	76.74
2024-03-28	Q	CHRW	75.07	76.28	74.47	76.14	1.82	1,461,682	17,660	75.54	76.74
2024-03-27	Q	CHRW	72.42	74.55	72.42	74.32	1.49	1,185,036	14,645	73.45	75.98
2024-03-26	Q	CHRW	74.92	75.01	72.82	72.83	-1.99	1,683,046	17,146	72.75	73.79
2024-03-25	Q	CHRW	74.86	74.95	73.89	74.82	0.35	2,006,111	10,568	74.49	75.30
2024-03-22	Q	CHRW	75.01	75.33	74.09	74.47	0.12	981,136	14,956	74.04	74.84
2024-03-21	Q	CHRW	73.82	74.43	72.76	74.35	0.40	1,352,109	16,391	72.78	76.41
2024-03-20	Q	CHRW	73.83	73.965	72.915	73.95	-0.11	1,146,797	14,218	73.00	74.25
2024-03-19	Q	CHRW	73.61	74.53	73.00	74.06	0.68	1,748,850	16,044	73.45	75.00
2024-03-18	Q	CHRW	74.28	74.40	73.22	73.38	-0.56	1,794,627	15,494	72.66	73.36
2024-03-15	Q	CHRW	74.46	75.87	73.91	73.94	-0.96	10,532,611	26,469	73.71	74.80
2024-03-14	Q	CHRW	74.93	75.10	73.42	74.90	-0.41	2,175,053	19,598	74.43	75.18
2024-03-13	Q	CHRW	75.39	77.42	75.26	75.31	-0.37	1,794,806	23,030	75.23	75.31
2024-03-12	Q	CHRW	74.87	75.92	74.66	75.68	0.68	1,391,633	20,248	74.88	76.34
2024-03-11	Q	CHRW	72.82	75.39	72.82	75.00	2.55	1,802,221	19,231	73.99	75.45
2024-03-08	Q	CHRW	72.82	73.25	72.285	72.45	-0.16	1,066,012	13,410	72.13	72.77
2024-03-07	Q	CHRW	72.07	72.74	71.54	72.61	0.65	1,576,874	19,404	72.46	72.95
2024-03-06	Q	CHRW	72.57	74.315	71.36	71.96	2.31	2,525,565	24,677	71.50	72.14
2024-03-05	Q	CHRW	70.08	70.67	69.115	69.65	-0.80	1,624,568	16,944	69.32	69.94
2024-03-04	Q	CHRW	73.80	73.90	70.33	70.45	-3.43	2,261,428	26,097	70.31	70.67
2024-03-01	Q	CHRW	74.525	74.525	72.642	73.87	-0.21	1,402,510	14,040	73.45	74.09
2024-02-29	Q	CHRW	74.44	75.015	73.90	74.08	0.30	2,670,252	17,598	73.80	74.44
2024-02-28	Q	CHRW	73.93	74.56	73.79	74.39	0.17	1,167,092	14,281	74.04	74.91
2024-02-27	Q	CHRW	73.60	74.41	72.91	74.22	0.79	1,492,234	15,853	73.88	74.43
2024-02-26	Q	CHRW	73.15	73.88	72.90	73.43	0.08	1,115,616	12,366	70.50	74.67
2024-02-23	Q	CHRW	73.91	74.30	72.915	73.35	-0.30	1,351,235	15,711	73.40	73.57
2024-02-22	Q	CHRW	72.03	73.85	72.01	73.65	1.15	1,298,713	13,968	73.65	73.94
2024-02-21	Q	CHRW	71.93	72.74	71.42	72.50	0.86	1,108,812	13,418	68.32	73.45
2024-02-20	Q	CHRW	72.10	72.60	71.29	71.64	-0.61	1,280,958	15,265	71.68	72.64
2024-02-19	Q	CHRW	73.39	73.48	72.18	72.25	-1.45	0	0	68.11	73.04
2024-02-16	Q	CHRW	73.39	73.48	72.18	72.25	-1.45	876,300	13,558	68.11	73.04
2024-02-15	Q	CHRW	73.83	74.225	73.53	73.70	-0.14	1,301,586	15,174	73.45	73.95
2024-02-14	Q	CHRW	74.06	74.26	73.22	73.84	-0.25	931,511	12,017	74.00	74.45
2024-02-13	Q	CHRW	74.73	75.05	73.375	74.09	-1.67	1,246,443	14,564	73.50	74.45
2024-02-12	Q	CHRW	74.67	76.385	74.545	75.76	1.09	1,069,797	14,461	75.76	77.85
2024-02-09	Q	CHRW	74.85	74.85	73.59	74.67	0.01	941,650	12,435	74.33	74.96
2024-02-08	Q	CHRW	73.82	74.725	72.06	74.66	1.00	1,891,765	18,135	73.45	77.57
2024-02-07	Q	CHRW	74.92	74.975	73.19	73.66	-0.86	1,613,524	19,763	73.00	81.14
2024-02-06	Q	CHRW	74.00	75.82	74.00	74.52	0.48	1,671,528	19,283	73.76	75.45
2024-02-05	Q	CHRW	73.39	74.22	72.11	74.04	-0.09	2,192,071	26,243	73.03	74.45