C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 83.29 85.21 83.09 84.08 1,517,246 +0.79(+0.94%)
Feb 25, 2021 83.59 84.43 83.06 83.29 977,485 -0.03(-0.03%)
Feb 24, 2021 82.97 83.75 82.58 83.32 1,167,457 +0.23(+0.28%)
Feb 23, 2021 83.08 83.96 81.77 83.08 795,311 -0.04(-0.04%)
Feb 22, 2021 83.83 83.96 82.71 83.12 794,655 -0.89(-1.06%)
Feb 19, 2021 84.60 85.32 83.79 84.01 1,017,476 -0.43(-0.50%)
Feb 18, 2021 82.83 84.62 82.67 84.44 771,081 +1.19(+1.43%)
Feb 17, 2021 81.71 83.33 80.82 83.24 954,902 +1.34(+1.64%)
Feb 16, 2021 84.59 85.14 81.75 81.90 1,142,777 -2.59(-3.07%)
Feb 12, 2021 83.47 84.65 83.42 84.49 707,997 +0.94(+1.13%)
Feb 11, 2021 84.70 84.84 82.43 83.55 797,653 -0.63(-0.75%)
Feb 10, 2021 85.14 85.42 83.21 84.18 969,643 -0.84(-0.99%)
Feb 09, 2021 83.55 85.07 83.00 85.02 1,006,051 +1.76(+2.11%)
Feb 08, 2021 82.55 83.37 82.22 83.26 1,107,395 +1.05(+1.27%)
Feb 05, 2021 80.86 82.23 80.40 82.21 827,726 +1.42(+1.75%)
Feb 04, 2021 80.88 81.43 79.81 80.80 959,938 +0.35(+0.44%)
Feb 03, 2021 80.15 80.99 79.85 80.45 1,048,332 +0.29(+0.36%)
Feb 02, 2021 81.01 82.18 79.95 80.16 1,393,456 +0.18(+0.22%)
Feb 01, 2021 79.18 80.35 78.94 79.98 1,338,390 +0.81(+1.02%)
Jan 29, 2021 82.32 82.74 78.44 79.18 2,536,560 -3.17(-3.85%)
Jan 28, 2021 86.02 86.56 82.28 82.35 1,933,778 -2.34(-2.76%)
Jan 27, 2021 84.45 88.28 82.42 84.69 3,422,333 -5.53(-6.13%)
Jan 26, 2021 91.77 92.97 89.40 90.23 2,722,223 -1.68(-1.83%)
Jan 25, 2021 90.53 92.53 90.40 91.91 1,488,202 +1.41(+1.55%)
Jan 22, 2021 89.35 91.03 89.31 90.51 866,303 -0.14(-0.15%)
Jan 21, 2021 91.10 92.45 90.64 90.65 1,325,574 -0.79(-0.86%)
Jan 20, 2021 90.23 93.01 89.38 91.43 2,176,131 +2.18(+2.45%)
Jan 19, 2021 88.90 90.68 88.43 89.25 1,738,263 +1.14(+1.29%)
Jan 15, 2021 90.08 90.59 87.63 88.11 1,626,925 -2.00(-2.22%)
Jan 14, 2021 89.41 90.43 88.69 90.11 835,158 +1.54(+1.73%)
Jan 13, 2021 90.56 90.71 88.36 88.57 1,030,908 -2.03(-2.24%)
Jan 12, 2021 89.17 90.86 88.15 90.60 1,012,310 +1.27(+1.42%)
Jan 11, 2021 89.93 89.95 87.42 89.33 1,071,554 -0.77(-0.85%)
Jan 08, 2021 89.09 91.29 88.94 90.10 1,350,404 +1.11(+1.25%)
Jan 07, 2021 88.37 89.15 87.40 88.99 1,176,440 +0.85(+0.97%)
Jan 06, 2021 85.28 88.29 85.28 88.14 1,631,012 +3.46(+4.09%)
Jan 05, 2021 85.07 86.60 83.83 84.68 1,555,874 -0.81(-0.94%)
Jan 04, 2021 86.67 86.96 84.95 85.48 1,230,860 -1.39(-1.60%)
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%)
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.