C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Official Closing Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 88.95 89.15 86.94 87.00 1,295,276 -2.43(-2.72%)
May 30, 2018 88.35 90.05 88.23 89.43 941,990 +1.50(+1.71%)
May 29, 2018 87.91 88.26 86.82 87.93 963,251 -0.30(-0.34%)
May 25, 2018 88.23 88.23 88.23 0 +0.23(+0.26%)
May 24, 2018 87.49 88.25 87.42 88.00 928,976 +0.56(+0.64%)
May 23, 2018 87.99 87.99 86.84 87.44 1,615,386 -0.91(-1.03%)
May 22, 2018 89.77 90.24 88.17 88.35 1,229,390 -1.56(-1.74%)
May 21, 2018 88.77 90.22 88.50 89.91 947,760 +1.41(+1.59%)
May 18, 2018 87.49 89.24 87.27 88.50 1,752,590 +0.94(+1.07%)
May 17, 2018 85.86 87.97 85.78 87.56 1,729,265 +1.82(+2.12%)
May 16, 2018 85.22 86.09 85.09 85.74 1,025,040 +0.56(+0.66%)
May 15, 2018 85.35 85.71 84.74 85.18 1,454,851 -0.50(-0.58%)
May 14, 2018 86.64 86.96 85.28 85.68 1,045,319 -0.76(-0.88%)
May 11, 2018 84.80 86.81 84.60 86.44 1,383,141 +1.86(+2.20%)
May 10, 2018 83.81 84.73 83.58 84.58 1,506,148 +1.09(+1.31%)
May 09, 2018 84.07 84.56 83.25 83.49 1,376,645 -0.44(-0.52%)
May 08, 2018 82.58 84.49 82.50 83.93 1,706,563 +1.50(+1.82%)
May 07, 2018 82.90 83.23 81.99 82.43 1,203,441 -0.11(-0.13%)
May 04, 2018 81.65 82.86 80.88 82.54 1,449,927 -0.06(-0.07%)
May 03, 2018 82.38 83.83 80.83 82.60 2,740,426 -0.30(-0.36%)
May 02, 2018 84.50 86.65 82.49 82.90 4,962,308 -7.75(-8.55%)
May 01, 2018 92.04 92.18 90.13 90.65 1,660,082 -1.38(-1.50%)
Apr 30, 2018 92.09 92.74 91.81 92.03 1,455,982 +0.03(+0.03%)
Apr 27, 2018 91.28 92.16 90.76 92.00 972,789 +0.68(+0.74%)
Apr 26, 2018 93.07 93.32 90.29 91.32 1,882,355 -1.27(-1.37%)
Apr 25, 2018 92.55 93.11 92.16 92.59 1,180,025 +0.23(+0.25%)
Apr 24, 2018 94.24 94.55 91.50 92.36 1,267,365 -1.35(-1.44%)
Apr 23, 2018 93.51 94.36 93.02 93.71 1,047,971 +0.03(+0.03%)
Apr 20, 2018 94.62 94.63 93.17 93.68 1,151,516 -0.61(-0.65%)
Apr 19, 2018 94.49 95.32 94.08 94.29 2,094,791 -0.65(-0.68%)
Apr 18, 2018 96.58 96.58 94.94 94.94 1,834,730 -1.09(-1.14%)
Apr 17, 2018 98.34 98.50 95.27 96.03 1,794,318 -1.59(-1.63%)
Apr 16, 2018 97.05 98.66 96.03 97.62 2,290,926 +3.35(+3.55%)
Apr 13, 2018 95.43 95.99 93.88 94.27 1,290,330 -1.14(-1.19%)
Apr 12, 2018 94.24 96.31 94.15 95.41 1,218,676 +1.46(+1.55%)
Apr 11, 2018 93.65 94.28 93.13 93.95 728,779 -0.17(-0.18%)
Apr 10, 2018 92.87 94.38 92.70 94.12 1,655,616 +2.55(+2.78%)
Apr 09, 2018 90.63 92.49 90.45 91.57 1,083,152 +1.09(+1.20%)
Apr 06, 2018 92.76 93.09 89.76 90.48 1,507,323 -2.81(-3.01%)
Apr 05, 2018 94.96 94.98 92.27 93.29 1,517,684 -1.07(-1.13%)
Apr 04, 2018 92.58 94.58 92.43 94.36 1,114,916 +0.73(+0.78%)
Apr 03, 2018 92.60 93.68 92.20 93.63 1,298,477 +1.40(+1.52%)
Apr 02, 2018 93.53 93.69 91.63 92.23 1,614,137 -1.48(-1.58%)
Mar 29, 2018 93.71 93.71 93.71 0 +2.02(+2.20%)
Mar 28, 2018 91.76 92.20 90.65 91.69 847,195 +0.13(+0.14%)
Mar 27, 2018 92.93 93.71 91.25 91.56 943,444 -1.20(-1.29%)
Mar 26, 2018 91.94 93.05 91.68 92.76 927,021 +1.90(+2.09%)
Mar 23, 2018 92.58 93.32 90.80 90.86 1,517,578 -1.80(-1.94%)
Mar 22, 2018 92.88 93.95 91.21 92.66 1,229,035 -0.96(-1.03%)
Mar 21, 2018 93.10 94.43 93.04 93.62 904,693 +0.55(+0.59%)
Mar 20, 2018 92.87 93.63 92.05 93.07 716,245 +0.44(+0.48%)
Mar 19, 2018 92.12 94.06 91.86 92.63 1,255,749 +0.49(+0.53%)
Mar 16, 2018 90.61 92.45 90.08 92.14 1,817,346 +1.86(+2.06%)
Mar 15, 2018 89.98 90.73 89.70 90.28 752,521 +0.54(+0.60%)
Mar 14, 2018 91.76 91.81 89.59 89.74 946,788 -1.97(-2.15%)
Mar 13, 2018 91.41 92.27 90.96 91.71 937,042 +0.68(+0.75%)
Mar 12, 2018 92.04 92.51 90.70 91.03 783,624 -0.71(-0.77%)
Mar 09, 2018 90.01 91.79 89.26 91.74 1,630,576 +2.14(+2.39%)
Mar 08, 2018 90.13 90.38 89.24 89.60 1,039,444 -0.41(-0.46%)
Mar 07, 2018 89.11 90.23 87.95 90.01 1,183,496 +0.02(+0.02%)
Mar 06, 2018 90.17 90.84 89.64 89.99 941,156 +0.21(+0.23%)
Mar 05, 2018 89.21 89.97 87.75 89.78 1,303,700 +0.27(+0.30%)
Mar 02, 2018 88.54 89.95 88.15 89.51 1,418,570 -0.19(-0.21%)
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.