C.H. Robinson Worldwide (NQ: CHRW )

97.44 USD -1.59 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 81.46 82.11 80.95 81.00 2,914,355 -0.11(-0.14%)
Apr 29, 2019 87.44 87.44 80.97 81.11 3,803,250 -6.65(-7.58%)
Apr 26, 2019 88.70 88.94 87.49 87.76 1,893,000 -0.82(-0.93%)
Apr 25, 2019 91.28 91.28 87.88 88.58 1,059,894 -2.84(-3.11%)
Apr 24, 2019 90.65 91.96 90.65 91.42 910,891 +0.69(+0.76%)
Apr 23, 2019 90.59 91.43 90.22 90.73 932,149 +0.57(+0.63%)
Apr 22, 2019 89.59 90.23 89.29 90.16 641,526 +0.17(+0.19%)
Apr 18, 2019 89.77 90.89 89.30 89.99 760,700 +0.52(+0.58%)
Apr 17, 2019 90.10 90.14 89.33 89.47 872,758 -0.05(-0.06%)
Apr 16, 2019 87.72 89.88 87.50 89.52 1,869,164 -1.36(-1.50%)
Apr 15, 2019 90.94 91.49 90.20 90.88 946,228 +0.09(+0.10%)
Apr 12, 2019 90.00 90.97 89.70 90.79 813,200 +1.12(+1.25%)
Apr 11, 2019 88.95 89.87 88.76 89.67 871,345 +1.34(+1.52%)
Apr 10, 2019 89.10 89.10 87.79 88.33 760,635 -0.90(-1.01%)
Apr 09, 2019 89.16 89.43 88.45 89.23 673,104 -0.39(-0.44%)
Apr 08, 2019 89.36 90.00 89.05 89.62 624,157 +0.16(+0.18%)
Apr 05, 2019 89.32 89.92 89.02 89.46 476,100 +0.23(+0.26%)
Apr 04, 2019 88.96 90.33 88.92 89.23 659,287 +0.53(+0.60%)
Apr 03, 2019 88.95 90.33 88.50 88.70 1,178,133 +0.21(+0.24%)
Apr 02, 2019 88.59 88.93 87.97 88.49 1,268,563 +0.19(+0.22%)
Apr 01, 2019 87.62 88.47 87.20 88.30 695,490 +1.31(+1.51%)
Mar 29, 2019 86.55 87.05 86.35 86.99 1,273,300 +0.71(+0.82%)
Mar 28, 2019 85.90 86.85 85.73 86.28 910,341 +0.46(+0.54%)
Mar 27, 2019 85.60 86.41 85.05 85.82 917,694 +0.28(+0.33%)
Mar 26, 2019 83.91 85.64 83.16 85.54 1,645,512 +2.11(+2.53%)
Mar 25, 2019 84.57 84.85 82.95 83.43 1,619,071 -1.25(-1.48%)
Mar 22, 2019 86.95 86.95 84.64 84.68 1,094,900 -2.60(-2.98%)
Mar 21, 2019 86.47 87.50 86.04 87.28 763,518 +0.64(+0.74%)
Mar 20, 2019 87.90 88.63 86.45 86.64 756,064 -1.67(-1.89%)
Mar 19, 2019 90.14 90.21 88.05 88.31 961,137 -1.78(-1.98%)
Mar 18, 2019 88.99 90.09 88.83 90.09 661,638 +1.09(+1.22%)
Mar 15, 2019 89.34 90.13 88.69 89.00 1,288,800 -0.34(-0.38%)
Mar 14, 2019 89.40 89.85 88.75 89.34 750,463 +0.26(+0.29%)
Mar 13, 2019 89.00 89.81 88.35 89.08 735,238 +0.33(+0.37%)
Mar 12, 2019 89.08 89.70 88.22 88.75 592,309 -0.12(-0.14%)
Mar 11, 2019 87.33 88.91 87.17 88.87 777,039 +1.43(+1.64%)
Mar 08, 2019 86.94 87.59 86.15 87.44 563,800 -0.03(-0.03%)
Mar 07, 2019 87.68 88.20 86.87 87.47 960,202 -0.52(-0.59%)
Mar 06, 2019 88.99 89.31 87.52 87.99 893,634 -0.84(-0.95%)
Mar 05, 2019 88.90 89.12 87.96 88.83 903,098 +0.09(+0.10%)
Mar 04, 2019 90.40 91.13 88.53 88.74 1,416,354 -1.46(-1.62%)
Mar 01, 2019 91.08 91.99 89.75 90.20 1,424,000 -0.18(-0.20%)
Feb 28, 2019 89.51 90.42 89.13 90.38 949,299 +0.31(+0.34%)
Feb 27, 2019 90.44 90.92 89.54 90.07 960,406 -1.04(-1.14%)
Feb 26, 2019 91.01 91.58 90.90 91.11 1,771,868 +0.08(+0.09%)
Feb 25, 2019 92.39 92.72 90.96 91.03 992,972 -0.91(-0.99%)
Feb 22, 2019 92.26 92.60 91.40 91.94 711,600 -0.24(-0.26%)
Feb 21, 2019 91.85 92.49 91.57 92.18 1,035,330 +0.16(+0.17%)
Feb 20, 2019 91.73 92.24 91.37 92.02 789,340 +0.07(+0.08%)
Feb 19, 2019 91.13 92.44 90.94 91.95 1,020,388 +0.50(+0.55%)
Feb 15, 2019 91.09 91.93 90.17 91.45 1,202,000 +0.75(+0.83%)
Feb 14, 2019 90.41 91.47 90.20 90.70 751,534 -0.20(-0.22%)
Feb 13, 2019 90.87 91.08 89.89 90.90 758,760 -0.11(-0.12%)
Feb 12, 2019 90.71 91.69 90.45 91.01 879,496 +0.92(+1.02%)
Feb 11, 2019 90.21 91.12 89.95 90.09 786,676 -0.27(-0.30%)
Feb 08, 2019 89.96 90.49 88.88 90.36 836,700 +0.00(+0.00%)
Feb 07, 2019 90.15 91.11 89.93 90.36 1,419,466 -0.43(-0.47%)
Feb 06, 2019 89.61 91.19 89.61 90.79 1,625,103 +1.07(+1.19%)
Feb 05, 2019 88.64 89.73 88.37 89.72 1,279,333 +1.10(+1.24%)
Feb 04, 2019 87.66 88.62 86.91 88.62 1,193,238 +0.90(+1.03%)
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.