C.H. Robinson Worldwide (NQ: CHRW )

102.69 +0.65 (+0.64%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 78.31 79.81 78.20 79.46 2,311,313 +1.52(+1.95%)
Jul 30, 2018 78.66 79.70 77.54 77.95 1,759,026 -0.84(-1.07%)
Jul 27, 2018 79.09 79.69 78.21 78.79 1,180,168 -0.34(-0.44%)
Jul 26, 2018 79.00 79.51 77.53 79.14 1,688,136 +0.09(+0.11%)
Jul 25, 2018 77.71 79.16 77.42 79.05 1,323,478 +1.53(+1.97%)
Jul 24, 2018 77.54 77.76 76.62 77.52 1,435,441 +0.29(+0.38%)
Jul 23, 2018 78.53 76.75 77.23 1,430,293 -0.59(-0.75%)
Jul 20, 2018 77.11 78.03 76.78 77.82 1,037,781 +0.63(+0.81%)
Jul 19, 2018 77.69 76.03 77.19 1,801,335 +0.65(+0.84%)
Jul 18, 2018 75.64 76.85 75.26 76.54 913,213 +0.98(+1.30%)
Jul 17, 2018 75.04 75.88 75.04 75.56 1,469,521 +0.34(+0.46%)
Jul 16, 2018 75.13 76.51 74.31 75.22 1,964,698 +0.48(+0.65%)
Jul 13, 2018 74.70 74.97 73.92 74.73 1,171,316 +0.78(+1.06%)
Jul 12, 2018 74.13 74.22 73.54 73.95 996,713 -0.01(-0.01%)
Jul 11, 2018 74.54 74.88 73.57 73.96 1,099,907 -0.03(-0.05%)
Jul 10, 2018 73.98 74.38 73.60 73.99 838,190 +0.02(+0.02%)
Jul 09, 2018 73.02 74.14 72.85 73.97 1,567,226 +1.21(+1.66%)
Jul 06, 2018 72.56 73.04 72.11 72.77 1,562,820 +0.05(+0.07%)
Jul 05, 2018 73.54 73.66 72.16 72.72 1,896,183 -0.51(-0.69%)
Jul 03, 2018 73.22 73.22 73.22 0 -0.54(-0.74%)
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.