C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.41 76.18 74.62 75.56 2,029,646 +0.03(+0.05%)
Jan 30, 2019 76.21 76.40 74.02 75.53 4,774,998 +0.10(+0.14%)
Jan 29, 2019 75.42 75.96 75.07 75.42 1,766,924 -0.14(-0.18%)
Jan 28, 2019 75.91 76.03 74.90 75.56 1,336,499 -0.24(-0.32%)
Jan 25, 2019 76.03 76.38 75.51 75.81 1,677,598 +0.44(+0.59%)
Jan 24, 2019 75.96 76.11 75.09 75.36 1,164,392 -0.38(-0.51%)
Jan 23, 2019 75.79 75.92 74.60 75.74 1,472,907 +0.03(+0.03%)
Jan 22, 2019 76.75 77.19 75.20 75.72 2,549,230 -1.50(-1.94%)
Jan 18, 2019 76.17 77.28 75.66 77.22 3,999,985 +2.29(+3.06%)
Jan 17, 2019 73.92 75.22 73.71 74.93 1,193,463 +0.89(+1.20%)
Jan 16, 2019 74.35 74.85 73.79 74.04 970,360 -0.18(-0.25%)
Jan 15, 2019 74.66 74.95 73.79 74.22 1,190,899 -0.54(-0.72%)
Jan 14, 2019 73.82 74.88 73.53 74.76 901,258 +0.19(+0.26%)
Jan 11, 2019 73.85 74.87 73.45 74.57 704,157 +0.17(+0.22%)
Jan 10, 2019 73.71 74.46 72.94 74.40 1,097,465 +0.63(+0.85%)
Jan 09, 2019 73.36 74.10 72.74 73.78 853,919 +0.84(+1.15%)
Jan 08, 2019 72.78 73.20 72.29 72.94 1,246,825 +0.58(+0.81%)
Jan 07, 2019 71.70 72.83 71.04 72.36 1,501,102 +0.35(+0.48%)
Jan 04, 2019 70.48 72.42 70.47 72.01 1,980,528 +2.41(+3.47%)
Jan 03, 2019 71.53 72.03 69.51 69.60 1,300,869 -2.66(-3.69%)
Jan 02, 2019 71.99 72.98 71.60 72.26 1,076,181 -0.97(-1.32%)
Dec 31, 2018 72.76 73.32 72.39 73.23 807,047 +0.77(+1.06%)
Dec 28, 2018 73.01 73.83 72.01 72.46 974,704 -0.10(-0.14%)
Dec 27, 2018 70.72 72.67 70.37 72.57 1,439,041 +0.97(+1.35%)
Dec 26, 2018 69.12 71.67 68.65 71.60 1,569,389 +2.75(+4.00%)
Dec 24, 2018 70.32 70.79 68.73 68.85 821,976 -1.58(-2.24%)
Dec 21, 2018 71.52 73.14 70.39 70.42 2,533,335 -1.50(-2.08%)
Dec 20, 2018 72.71 73.28 71.22 71.92 2,020,428 -1.12(-1.54%)
Dec 19, 2018 73.53 75.64 72.87 73.05 1,763,211 -0.96(-1.29%)
Dec 18, 2018 74.39 75.12 73.71 74.00 1,384,000 +0.12(+0.16%)
Dec 17, 2018 73.67 74.26 72.59 73.88 1,446,710 +0.17(+0.22%)
Dec 14, 2018 73.00 74.46 72.69 73.72 2,205,257 +0.28(+0.38%)
Dec 13, 2018 76.50 76.56 72.56 73.44 2,516,807 -2.85(-3.73%)
Dec 12, 2018 76.96 77.53 76.03 76.29 1,217,000 +0.04(+0.06%)
Dec 11, 2018 76.82 77.19 75.67 76.24 1,076,290 +0.22(+0.28%)
Dec 10, 2018 75.82 76.28 73.75 76.03 1,132,013 +0.11(+0.15%)
Dec 07, 2018 77.94 78.61 75.63 75.91 1,468,530 -2.04(-2.62%)
Dec 06, 2018 76.19 78.07 75.53 77.96 1,411,454 +1.02(+1.33%)
Dec 04, 2018 78.73 79.73 76.53 76.93 2,501,687 -2.25(-2.84%)
Dec 03, 2018 80.94 81.67 79.00 79.19 1,790,186 -0.74(-0.93%)
Nov 30, 2018 79.64 80.50 79.18 79.93 2,593,175 +0.50(+0.63%)
Nov 29, 2018 79.55 79.86 78.80 79.43 962,738 -0.12(-0.15%)
Nov 28, 2018 78.91 80.09 78.84 79.55 1,951,045 +0.74(+0.94%)
Nov 27, 2018 78.17 78.82 77.51 78.80 1,251,383 +0.29(+0.36%)
Nov 26, 2018 77.91 78.56 77.15 78.52 818,262 +1.27(+1.65%)
Nov 23, 2018 76.99 77.90 76.67 77.25 445,075 -0.01(-0.01%)
Nov 21, 2018 77.25 77.25 77.25 0 +1.04(+1.36%)
Nov 20, 2018 77.76 78.32 76.02 76.22 870,472 -2.19(-2.79%)
Nov 19, 2018 78.54 78.96 77.80 78.41 989,762 -0.20(-0.25%)
Nov 16, 2018 78.73 79.21 77.96 78.61 1,175,009 -0.40(-0.50%)
Nov 15, 2018 77.58 79.47 76.85 79.00 1,389,127 +1.09(+1.40%)
Nov 14, 2018 76.76 78.50 76.41 77.91 1,439,225 +1.57(+2.05%)
Nov 13, 2018 76.66 77.11 75.89 76.35 1,243,076 +0.03(+0.05%)
Nov 12, 2018 77.44 78.25 76.16 76.31 1,410,743 -1.26(-1.63%)
Nov 09, 2018 78.90 79.27 77.55 77.58 1,360,062 -1.52(-1.93%)
Nov 08, 2018 78.59 79.17 77.79 79.10 1,014,025 +0.43(+0.55%)
Nov 07, 2018 77.48 78.75 76.29 78.67 765,609 +1.77(+2.30%)
Nov 06, 2018 76.42 77.38 76.28 76.90 1,460,437 +0.61(+0.79%)
Nov 05, 2018 77.03 77.44 75.75 76.29 1,408,524 -0.49(-0.64%)
Nov 02, 2018 79.18 79.94 76.35 76.79 1,739,641 -1.90(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.