C.H. Robinson Worldwide (NQ: CHRW )

76.09 +1.77 (+2.38%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 86.87 86.87 86.87 673,810 +0.77(+0.89%)
Dec 30, 2020 86.82 87.36 85.85 86.10 673,810 -0.63(-0.73%)
Dec 29, 2020 87.80 88.34 86.34 86.73 1,255,637 -0.88(-1.00%)
Dec 28, 2020 87.39 88.44 87.23 87.61 657,094 +0.01(+0.01%)
Dec 24, 2020 87.66 87.92 86.92 87.60 438,500 +0.81(+0.93%)
Dec 23, 2020 87.17 88.10 86.31 86.80 1,000,096 -0.56(-0.64%)
Dec 22, 2020 87.11 87.91 86.18 87.35 1,111,197 +0.84(+0.97%)
Dec 21, 2020 85.09 87.38 84.42 86.51 1,023,212 +0.81(+0.95%)
Dec 18, 2020 85.12 86.01 84.43 85.69 2,432,067 +0.29(+0.34%)
Dec 17, 2020 85.08 85.92 84.54 85.41 1,077,268 +0.79(+0.93%)
Dec 16, 2020 83.89 85.02 83.70 84.62 862,434 +1.10(+1.32%)
Dec 15, 2020 85.16 85.94 83.48 83.52 1,567,623 -1.42(-1.67%)
Dec 14, 2020 87.06 87.31 84.53 84.94 1,237,281 -1.29(-1.49%)
Dec 11, 2020 85.72 86.68 85.33 86.22 946,050 +0.89(+1.04%)
Dec 10, 2020 86.50 87.37 85.02 85.33 1,206,336 -2.17(-2.48%)
Dec 09, 2020 86.80 87.56 86.47 87.51 1,233,971 +0.74(+0.85%)
Dec 08, 2020 85.64 87.12 85.55 86.77 898,105 +0.98(+1.14%)
Dec 07, 2020 85.45 85.83 85.16 85.79 712,757 +0.27(+0.31%)
Dec 04, 2020 85.28 85.91 84.68 85.53 1,049,073 +0.37(+0.43%)
Dec 03, 2020 84.77 86.08 84.77 85.16 875,544 +0.21(+0.25%)
Dec 02, 2020 86.11 86.34 83.98 84.95 1,033,928 -1.41(-1.63%)
Dec 01, 2020 86.53 87.80 86.11 86.36 1,864,603 -0.13(-0.15%)
Nov 30, 2020 85.63 86.55 85.25 86.48 2,529,693 +1.15(+1.35%)
Nov 27, 2020 85.44 85.82 84.49 85.33 741,576 -0.29(-0.33%)
Nov 25, 2020 86.52 86.70 85.40 85.62 1,109,594 -1.28(-1.47%)
Nov 24, 2020 85.47 87.49 84.83 86.90 1,250,915 +2.07(+2.44%)
Nov 23, 2020 85.04 86.07 83.92 84.83 1,316,109 -0.39(-0.45%)
Nov 20, 2020 87.15 87.30 84.64 85.21 1,381,994 -1.09(-1.26%)
Nov 19, 2020 85.04 86.53 84.09 86.30 1,312,111 +0.82(+0.96%)
Nov 18, 2020 85.79 86.48 84.89 85.48 2,215,933 -0.62(-0.72%)
Nov 17, 2020 85.42 86.47 84.03 86.10 957,797 +0.58(+0.68%)
Nov 16, 2020 85.73 86.50 84.37 85.52 1,051,979 +0.87(+1.03%)
Nov 13, 2020 83.93 85.24 83.92 84.64 909,015 +1.32(+1.58%)
Nov 12, 2020 86.01 86.21 82.66 83.33 1,476,887 -2.57(-2.99%)
Nov 11, 2020 86.33 87.01 84.66 85.89 1,271,702 -0.52(-0.60%)
Nov 10, 2020 86.01 87.17 85.13 86.41 1,525,646 -0.03(-0.03%)
Nov 09, 2020 87.64 88.34 84.20 86.44 2,626,727 +3.04(+3.64%)
Nov 06, 2020 81.76 83.72 81.02 83.40 1,480,002 +1.67(+2.05%)
Nov 05, 2020 82.54 82.77 80.96 81.73 1,520,309 +0.64(+0.78%)
Nov 04, 2020 82.03 83.53 81.00 81.09 1,274,928 -1.02(-1.24%)
Nov 03, 2020 81.45 82.46 80.56 82.11 1,469,360 +1.73(+2.15%)
Nov 02, 2020 82.80 82.87 79.87 80.38 1,956,005 -1.00(-1.23%)
Oct 30, 2020 82.48 82.83 79.89 81.39 2,620,129 -1.52(-1.83%)
Oct 29, 2020 81.00 84.09 80.99 82.90 2,207,514 +1.38(+1.69%)
Oct 28, 2020 86.91 87.46 81.31 81.52 4,555,539 -10.54(-11.45%)
Oct 27, 2020 91.49 93.52 91.34 92.06 1,767,159 +0.40(+0.44%)
Oct 26, 2020 92.33 92.43 90.28 91.66 1,677,602 -0.87(-0.94%)
Oct 23, 2020 91.85 92.71 91.27 92.53 1,027,015 +0.88(+0.96%)
Oct 22, 2020 92.60 92.99 91.11 91.65 1,243,782 -1.10(-1.18%)
Oct 21, 2020 92.44 94.31 92.01 92.74 1,360,208 +0.24(+0.26%)
Oct 20, 2020 92.65 93.97 92.01 92.50 1,108,093 +0.47(+0.51%)
Oct 19, 2020 92.27 93.35 91.56 92.03 1,474,695 -0.21(-0.23%)
Oct 16, 2020 95.62 96.01 92.07 92.25 2,093,147 -4.50(-4.65%)
Oct 15, 2020 95.91 96.83 95.29 96.75 956,226 +0.28(+0.29%)
Oct 14, 2020 96.76 97.12 95.89 96.47 1,062,664 +0.19(+0.20%)
Oct 13, 2020 96.60 97.43 96.16 96.28 910,737 -0.38(-0.39%)
Oct 12, 2020 97.57 97.82 96.16 96.65 1,034,461 -0.40(-0.41%)
Oct 09, 2020 98.11 98.12 96.47 97.05 1,107,855 -0.64(-0.65%)
Oct 08, 2020 98.00 98.25 97.20 97.68 921,684 -0.02(-0.02%)
Oct 07, 2020 96.32 97.99 95.90 97.70 1,370,157 +2.37(+2.48%)
Oct 06, 2020 95.16 95.96 94.10 95.34 1,208,897 -0.38(-0.39%)
Oct 05, 2020 94.07 96.03 93.76 95.72 1,381,911 +2.88(+3.10%)
Oct 02, 2020 92.15 93.59 91.11 92.83 1,348,528 -0.32(-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.