C.H. Robinson Worldwide (NQ: CHRW )

92.72 USD -0.31 (-0.33%)
Official Closing Price Updated: 1:10 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 89.62 90.00 86.80 88.43 2,411,400 -1.65(-1.83%)
Oct 29, 2020 88.01 91.37 88.00 90.08 2,031,656 +1.50(+1.69%)
Oct 28, 2020 94.43 95.03 88.35 88.58 4,192,628 -11.45(-11.45%)
Oct 27, 2020 99.41 101.61 99.25 100.03 1,626,381 +0.44(+0.44%)
Oct 26, 2020 100.32 100.43 98.09 99.59 1,543,958 -0.95(-0.94%)
Oct 23, 2020 99.80 100.74 99.17 100.54 945,200 +0.96(+0.96%)
Oct 22, 2020 100.62 101.04 99.00 99.58 1,144,698 -1.19(-1.18%)
Oct 21, 2020 100.44 102.47 99.97 100.77 1,251,849 +0.26(+0.26%)
Oct 20, 2020 100.67 102.10 99.97 100.51 1,019,819 +0.51(+0.51%)
Oct 19, 2020 100.26 101.43 99.49 100.00 1,357,216 -0.23(-0.23%)
Oct 16, 2020 103.90 104.32 100.04 100.23 1,926,400 -4.89(-4.65%)
Oct 15, 2020 104.21 105.21 103.54 105.12 880,050 +0.30(+0.29%)
Oct 14, 2020 105.14 105.53 104.19 104.82 978,009 +0.21(+0.20%)
Oct 13, 2020 104.96 105.86 104.48 104.61 838,185 -0.41(-0.39%)
Oct 12, 2020 106.02 106.29 104.48 105.02 952,052 -0.43(-0.41%)
Oct 09, 2020 106.60 106.61 104.82 105.45 1,019,600 -0.69(-0.65%)
Oct 08, 2020 106.48 106.75 105.61 106.14 848,260 -0.02(-0.02%)
Oct 07, 2020 104.66 106.47 104.21 106.16 1,261,006 +2.57(+2.48%)
Oct 06, 2020 103.40 104.27 102.25 103.59 1,112,592 -0.41(-0.39%)
Oct 05, 2020 102.21 104.34 101.88 104.00 1,271,823 +3.13(+3.10%)
Oct 02, 2020 100.13 101.69 99.00 100.87 1,241,100 -0.35(-0.35%)
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.