C.H. Robinson Worldwide (NQ:CHRW)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	163.34	168.24	162.89	166.07	1,553,167	+4.15(+2.56%)
Mar 30, 2026	163.99	164.48	160.44	161.92	1,389,329	+0.35(+0.22%)
Mar 27, 2026	166.93	167.19	160.93	161.57	1,877,940	-6.09(-3.63%)
Mar 26, 2026	168.33	171.01	167.58	167.66	1,014,361	-2.08(-1.23%)
Mar 25, 2026	169.94	172.85	167.65	169.74	1,707,478	+0.54(+0.32%)
Mar 24, 2026	166.84	172.99	165.92	169.20	1,224,911	+2.36(+1.41%)
Mar 23, 2026	171.56	174.22	166.69	166.84	1,265,147	-2.04(-1.21%)
Mar 20, 2026	173.54	175.01	166.65	168.88	2,788,833	-5.93(-3.39%)
Mar 19, 2026	169.29	175.74	168.12	174.81	1,520,603	+4.17(+2.44%)
Mar 18, 2026	171.07	171.81	169.88	170.64	1,261,410	-1.08(-0.63%)
Mar 17, 2026	172.10	174.00	171.04	171.72	986,145	+1.24(+0.73%)
Mar 16, 2026	171.75	173.51	170.43	170.48	1,297,219	+1.09(+0.64%)
Mar 13, 2026	173.62	175.10	168.01	169.39	1,613,042	-2.47(-1.44%)
Mar 12, 2026	173.41	175.54	170.92	171.86	1,729,111	-3.92(-2.23%)
Mar 11, 2026	175.89	178.87	175.46	175.78	1,125,896	-0.08(-0.05%)
Mar 10, 2026	181.55	181.95	175.73	175.86	1,767,852	-6.08(-3.34%)
Mar 09, 2026	177.58	182.06	174.41	181.94	1,431,227	+2.30(+1.28%)
Mar 06, 2026	180.20	184.00	177.74	179.64	1,727,315	-5.17(-2.80%)
Mar 05, 2026	187.50	191.00	181.71	184.81	1,622,453	-5.06(-2.66%)
Mar 04, 2026	193.52	194.54	186.51	189.87	1,528,820	-3.45(-1.78%)
Mar 03, 2026	184.00	194.26	183.27	193.32	2,323,551	+6.08(+3.25%)
Mar 02, 2026	184.09	190.31	184.00	187.24	2,645,867	+1.99(+1.07%)
Feb 27, 2026	182.61	185.62	181.48	185.25	1,944,978	+1.17(+0.64%)
Feb 26, 2026	176.18	185.15	175.34	184.08	1,986,048	+8.17(+4.64%)
Feb 25, 2026	179.49	180.62	173.12	175.91	2,166,274	-1.44(-0.81%)
Feb 24, 2026	177.42	178.37	172.61	177.35	1,825,056	+0.15(+0.08%)
Feb 23, 2026	188.65	189.94	177.00	177.20	2,100,408	-12.86(-6.77%)
Feb 20, 2026	185.14	190.77	183.26	190.06	2,327,336	+4.87(+2.63%)
Feb 19, 2026	185.50	187.27	183.75	185.19	2,469,899	-0.67(-0.36%)
Feb 18, 2026	176.37	186.25	176.03	185.86	2,969,720	+8.48(+4.78%)
Feb 17, 2026	179.19	182.87	177.08	177.38	3,558,357	+1.37(+0.78%)
Feb 13, 2026	171.89	180.18	167.84	176.01	6,397,714	+8.23(+4.91%)
Feb 12, 2026	196.63	196.84	149.36	167.78	16,430,539	-28.55(-14.54%)
Feb 11, 2026	197.70	200.53	196.07	196.33	1,726,382	-0.28(-0.14%)
Feb 10, 2026	199.50	200.99	195.47	196.61	1,733,531	-3.70(-1.85%)
Feb 09, 2026	201.30	203.24	199.37	200.31	1,681,538	-0.28(-0.14%)
Feb 06, 2026	198.68	203.34	197.54	200.59	2,531,781	+3.15(+1.60%)
Feb 05, 2026	197.73	199.63	195.70	197.44	2,129,602	-1.30(-0.65%)
Feb 04, 2026	201.62	202.06	193.38	198.74	2,866,448	-0.97(-0.49%)
Feb 03, 2026	199.00	202.79	198.94	199.71	3,120,706	+1.21(+0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.