C.H. Robinson Worldwide (NQ:CHRW)

113.86 -1.46 (-1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	114.18	115.00	111.74	113.86	2,339,374	-1.46(-1.27%)
Jul 31, 2025	110.47	116.16	104.95	115.32	6,470,099	+17.67(+18.10%)
Jul 30, 2025	99.89	100.16	96.89	97.65	2,255,300	-2.14(-2.14%)
Jul 29, 2025	100.74	100.81	98.58	99.79	1,540,943	-1.70(-1.68%)
Jul 28, 2025	102.23	102.76	101.24	101.49	1,066,361	-1.22(-1.19%)
Jul 25, 2025	103.72	103.78	101.87	102.71	1,416,861	-0.46(-0.45%)
Jul 24, 2025	100.60	103.27	100.35	103.17	1,835,350	+2.58(+2.56%)
Jul 23, 2025	99.45	100.84	98.92	100.59	1,063,599	+1.65(+1.67%)
Jul 22, 2025	97.05	99.10	97.05	98.94	888,100	+2.12(+2.19%)
Jul 21, 2025	97.29	97.98	96.27	96.82	756,069	-0.66(-0.68%)
Jul 18, 2025	99.50	99.50	96.78	97.48	1,232,694	-1.05(-1.07%)
Jul 17, 2025	97.96	99.32	97.73	98.53	1,041,877	+0.59(+0.60%)
Jul 16, 2025	98.02	98.48	97.31	97.94	933,753	+0.88(+0.91%)
Jul 15, 2025	98.00	98.27	96.99	97.06	734,558	-0.96(-0.98%)
Jul 14, 2025	98.79	99.17	97.45	98.02	1,006,406	-1.38(-1.39%)
Jul 11, 2025	100.88	102.00	99.14	99.40	776,796	-1.44(-1.43%)
Jul 10, 2025	99.62	102.58	99.62	100.84	834,992	+1.72(+1.74%)
Jul 09, 2025	98.74	99.80	98.21	99.12	965,163	+0.79(+0.80%)
Jul 08, 2025	96.73	98.57	96.73	98.33	1,216,746	+1.60(+1.65%)
Jul 07, 2025	97.77	98.13	96.34	96.73	1,211,049	-1.30(-1.33%)
Jul 03, 2025	99.29	99.87	97.79	98.03	478,230	-1.11(-1.12%)
Jul 02, 2025	98.60	99.34	98.00	99.14	801,327	+0.83(+0.84%)
Jul 01, 2025	96.45	99.64	96.23	98.31	1,253,175	+2.36(+2.46%)
Jun 30, 2025	96.75	96.75	95.04	95.95	1,110,896	-0.71(-0.73%)
Jun 27, 2025	93.47	96.86	93.47	96.66	1,804,368	+3.47(+3.72%)
Jun 26, 2025	93.12	93.83	92.79	93.19	732,554	+0.48(+0.52%)
Jun 25, 2025	94.13	94.13	92.36	92.71	818,571	-1.57(-1.67%)
Jun 24, 2025	94.31	94.64	93.15	94.28	1,396,956	+0.33(+0.35%)
Jun 23, 2025	92.65	93.99	92.36	93.95	625,849	+1.32(+1.43%)
Jun 20, 2025	93.88	94.25	92.38	92.63	1,665,321	-0.78(-0.84%)
Jun 18, 2025	93.55	94.50	93.29	93.41	1,077,106	-0.18(-0.19%)
Jun 17, 2025	93.62	94.28	93.08	93.59	1,050,298	-0.27(-0.29%)
Jun 16, 2025	94.54	95.19	93.71	93.86	1,159,841	+0.32(+0.34%)
Jun 13, 2025	94.36	95.04	93.36	93.54	981,523	-1.46(-1.54%)
Jun 12, 2025	94.38	95.04	93.93	95.00	916,534	+0.42(+0.44%)
Jun 11, 2025	96.60	96.64	93.92	94.58	1,231,010	-1.59(-1.65%)
Jun 10, 2025	95.72	96.57	94.69	96.17	686,580	+0.43(+0.45%)
Jun 09, 2025	96.04	96.50	95.50	95.74	683,491	-0.06(-0.06%)
Jun 06, 2025	96.02	96.82	95.57	95.80	690,184	+0.91(+0.96%)
Jun 05, 2025	95.76	95.89	94.80	94.89	701,648	-0.65(-0.68%)
Jun 04, 2025	95.87	96.26	95.20	95.54	728,810	-0.13(-0.13%)
Jun 03, 2025	94.78	96.37	94.19	95.66	1,204,866	+0.17(+0.18%)

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 following
Privacy Policy and Terms Of Service.