C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 79.32 80.13 78.99 80.09 1,071,214 +0.72(+0.90%)
Feb 27, 2019 79.70 80.12 78.91 79.38 1,089,797 -0.92(-1.14%)
Feb 26, 2019 80.20 80.71 80.11 80.29 2,010,585 +0.07(+0.09%)
Feb 25, 2019 81.42 81.71 80.16 80.22 1,126,751 -0.80(-0.99%)
Feb 22, 2019 81.31 81.61 80.55 81.02 807,471 -0.21(-0.26%)
Feb 21, 2019 80.94 81.51 80.70 81.24 1,174,816 +0.14(+0.17%)
Feb 20, 2019 80.84 81.29 80.52 81.09 895,684 +0.06(+0.08%)
Feb 19, 2019 80.31 81.46 80.14 81.03 1,157,861 +0.44(+0.55%)
Feb 15, 2019 80.27 81.01 79.46 80.59 1,363,941 +0.66(+0.83%)
Feb 14, 2019 79.68 80.61 79.49 79.93 852,785 -0.18(-0.22%)
Feb 13, 2019 80.08 80.27 79.22 80.11 860,984 -0.10(-0.12%)
Feb 12, 2019 79.94 80.80 79.71 80.20 997,987 +0.81(+1.02%)
Feb 11, 2019 79.50 80.30 79.27 79.39 892,661 -0.24(-0.30%)
Feb 08, 2019 79.28 79.75 78.33 79.63 949,425 +0.00(+0.00%)
Feb 07, 2019 79.45 80.29 79.25 79.63 1,610,705 -0.38(-0.47%)
Feb 06, 2019 78.97 80.37 78.97 80.01 1,844,047 +0.94(+1.19%)
Feb 05, 2019 78.12 79.08 77.88 79.07 1,451,692 +0.97(+1.24%)
Feb 04, 2019 77.25 78.10 76.59 78.10 1,353,998 +0.79(+1.03%)
Feb 01, 2019 76.38 77.51 75.99 77.31 1,451,655 +0.84(+1.09%)
Jan 31, 2019 76.32 77.09 75.52 76.47 2,005,598 +0.04(+0.05%)
Jan 30, 2019 77.12 77.31 74.91 76.43 4,718,422 +0.11(+0.14%)
Jan 29, 2019 76.33 76.87 75.97 76.33 1,745,989 -0.14(-0.18%)
Jan 28, 2019 76.82 76.94 75.80 76.47 1,320,663 -0.25(-0.32%)
Jan 25, 2019 76.94 77.30 76.42 76.71 1,657,721 +0.45(+0.59%)
Jan 24, 2019 76.87 77.02 75.99 76.27 1,150,596 -0.39(-0.51%)
Jan 23, 2019 76.70 76.83 75.49 76.65 1,455,455 +0.03(+0.03%)
Jan 22, 2019 77.67 78.12 76.10 76.63 2,519,026 -1.52(-1.94%)
Jan 18, 2019 77.08 78.20 76.56 78.14 3,952,592 +2.32(+3.06%)
Jan 17, 2019 74.80 76.12 74.60 75.82 1,179,323 +0.90(+1.20%)
Jan 16, 2019 75.24 75.75 74.68 74.93 958,863 -0.19(-0.25%)
Jan 15, 2019 75.55 75.85 74.68 75.11 1,176,789 -0.55(-0.72%)
Jan 14, 2019 74.71 75.78 74.41 75.66 890,579 +0.19(+0.26%)
Jan 11, 2019 74.73 75.76 74.33 75.46 695,814 +0.17(+0.22%)
Jan 10, 2019 74.59 75.35 73.82 75.30 1,084,462 +0.63(+0.85%)
Jan 09, 2019 74.24 74.99 73.61 74.66 843,801 +0.85(+1.15%)
Jan 08, 2019 73.66 74.08 73.15 73.82 1,232,052 +0.59(+0.81%)
Jan 07, 2019 72.56 73.70 71.89 73.22 1,483,316 +0.35(+0.48%)
Jan 04, 2019 71.33 73.29 71.31 72.87 1,957,062 +2.44(+3.47%)
Jan 03, 2019 72.39 72.89 70.34 70.43 1,285,456 -2.70(-3.69%)
Jan 02, 2019 72.85 73.85 72.46 73.13 1,063,430 -0.98(-1.32%)
Dec 31, 2018 73.63 74.20 73.26 74.11 797,485 +0.78(+1.06%)
Dec 28, 2018 73.89 74.71 72.87 73.33 963,155 -0.11(-0.14%)
Dec 27, 2018 71.57 73.54 71.21 73.44 1,421,991 +0.98(+1.35%)
Dec 26, 2018 69.95 72.53 69.47 72.46 1,550,795 +2.78(+4.00%)
Dec 24, 2018 71.16 71.64 69.55 69.67 812,237 -1.60(-2.24%)
Dec 21, 2018 72.38 74.02 71.23 71.27 2,503,319 -1.52(-2.08%)
Dec 20, 2018 73.58 74.16 72.07 72.78 1,996,489 -1.14(-1.54%)
Dec 19, 2018 74.41 76.55 73.74 73.92 1,742,320 -0.97(-1.29%)
Dec 18, 2018 75.28 76.02 74.59 74.89 1,367,602 +0.12(+0.17%)
Dec 17, 2018 74.56 75.15 73.46 74.77 1,429,569 +0.17(+0.22%)
Dec 14, 2018 73.88 75.35 73.56 74.60 2,179,128 +0.28(+0.38%)
Dec 13, 2018 77.42 77.48 73.43 74.32 2,486,987 -2.88(-3.73%)
Dec 12, 2018 77.88 78.46 76.94 77.20 1,202,581 +0.04(+0.06%)
Dec 11, 2018 77.74 78.11 76.58 77.16 1,063,538 +0.22(+0.28%)
Dec 10, 2018 76.73 77.19 74.63 76.94 1,118,601 +0.11(+0.15%)
Dec 07, 2018 78.87 79.56 76.53 76.82 1,451,130 -2.07(-2.62%)
Dec 06, 2018 77.10 79.00 76.44 78.89 1,394,731 +1.03(+1.33%)
Dec 04, 2018 79.68 80.69 77.45 77.86 2,472,047 -2.28(-2.84%)
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.