C.H. Robinson Worldwide (NQ: CHRW )

99.60 USD +3.16 (+3.28%)
Streaming Delayed Price Updated: 12:31 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 81.76 84.41 79.52 83.73 3,196,583 -1.04(-1.23%)
Jul 30, 2019 84.85 85.88 84.35 84.77 1,437,213 -0.29(-0.34%)
Jul 29, 2019 84.85 85.81 84.62 85.06 1,232,616 -0.06(-0.07%)
Jul 26, 2019 83.58 85.27 83.45 85.12 1,344,500 +1.05(+1.25%)
Jul 25, 2019 85.83 86.36 83.45 84.07 1,855,107 -1.82(-2.12%)
Jul 24, 2019 83.65 86.83 83.43 85.89 2,019,744 +2.48(+2.97%)
Jul 23, 2019 83.49 83.54 82.39 83.41 860,970 +0.19(+0.23%)
Jul 22, 2019 83.89 84.39 83.15 83.22 1,012,682 -0.43(-0.51%)
Jul 19, 2019 82.65 84.35 82.34 83.65 875,800 +1.19(+1.44%)
Jul 18, 2019 81.84 82.67 81.42 82.46 1,641,326 +0.21(+0.26%)
Jul 17, 2019 84.60 84.60 82.00 82.25 2,522,403 -2.70(-3.18%)
Jul 16, 2019 84.61 86.01 83.89 84.95 1,698,414 +0.44(+0.52%)
Jul 15, 2019 85.09 85.24 84.27 84.51 768,643 -0.55(-0.65%)
Jul 12, 2019 82.75 85.67 82.75 85.06 1,379,800 +2.22(+2.68%)
Jul 11, 2019 82.11 83.05 81.54 82.84 880,051 +0.65(+0.79%)
Jul 10, 2019 83.38 83.99 82.14 82.19 703,148 -1.00(-1.20%)
Jul 09, 2019 83.38 84.05 82.21 83.19 960,981 -0.73(-0.87%)
Jul 08, 2019 84.87 85.03 83.37 83.92 790,972 -0.98(-1.15%)
Jul 05, 2019 84.57 84.99 83.94 84.90 542,300 -0.14(-0.16%)
Jul 03, 2019 83.88 85.22 83.87 85.04 500,500 +1.41(+1.69%)
Jul 02, 2019 84.22 84.77 83.07 83.63 786,204 -0.48(-0.57%)
Jul 01, 2019 85.31 85.56 83.75 84.11 933,069 -0.24(-0.28%)
Jun 28, 2019 84.33 85.36 84.00 84.35 2,101,100 +0.18(+0.21%)
Jun 27, 2019 83.63 84.87 83.48 84.17 1,074,062 +0.85(+1.02%)
Jun 26, 2019 82.62 83.69 82.10 83.32 1,229,252 +0.58(+0.70%)
Jun 25, 2019 82.91 83.19 81.48 82.74 965,210 -0.13(-0.16%)
Jun 24, 2019 82.95 83.49 82.37 82.87 1,076,639 -0.16(-0.19%)
Jun 21, 2019 84.02 84.02 82.86 83.03 1,626,500 -0.97(-1.15%)
Jun 20, 2019 84.34 84.50 83.14 84.00 932,054 +0.63(+0.76%)
Jun 19, 2019 83.57 83.73 82.74 83.37 852,315 -0.13(-0.16%)
Jun 18, 2019 83.00 84.40 82.87 83.50 1,084,361 +1.21(+1.47%)
Jun 17, 2019 83.76 83.76 82.23 82.29 1,074,364 -1.41(-1.68%)
Jun 14, 2019 83.65 83.81 82.69 83.70 1,365,000 +0.13(+0.16%)
Jun 13, 2019 82.37 83.75 82.22 83.57 1,404,667 +1.35(+1.64%)
Jun 12, 2019 80.62 82.26 80.39 82.22 1,074,446 +1.81(+2.25%)
Jun 11, 2019 80.77 81.34 80.07 80.41 733,131 +0.21(+0.26%)
Jun 10, 2019 80.14 81.24 79.98 80.20 828,262 +0.51(+0.64%)
Jun 07, 2019 79.97 80.97 79.66 79.69 761,800 +0.13(+0.16%)
Jun 06, 2019 80.18 80.41 78.83 79.56 1,274,871 -1.44(-1.78%)
Jun 05, 2019 80.19 81.16 79.70 81.00 888,744 +0.76(+0.95%)
Jun 04, 2019 80.35 80.52 79.50 80.24 2,216,364 +0.44(+0.55%)
Jun 03, 2019 79.39 80.62 79.03 79.80 1,049,689 +0.17(+0.21%)
May 31, 2019 78.01 79.89 78.01 79.63 1,919,100 +0.84(+1.07%)
May 30, 2019 79.84 80.23 77.89 78.79 1,400,625 -0.90(-1.13%)
May 29, 2019 78.95 80.00 78.00 79.69 1,260,212 +0.68(+0.86%)
May 28, 2019 79.82 79.82 78.54 79.01 1,994,278 -0.71(-0.89%)
May 24, 2019 81.00 81.26 79.47 79.72 1,453,400 -1.02(-1.26%)
May 23, 2019 80.65 81.63 80.16 80.74 1,542,841 -0.44(-0.54%)
May 22, 2019 81.37 81.62 80.07 81.18 755,551 -0.71(-0.87%)
May 21, 2019 82.18 82.75 81.78 81.89 718,696 +0.10(+0.12%)
May 20, 2019 81.83 82.43 81.49 81.79 1,009,238 -0.43(-0.52%)
May 17, 2019 82.19 83.24 81.76 82.22 808,900 -0.69(-0.83%)
May 16, 2019 82.20 83.65 81.81 82.91 1,631,470 +1.05(+1.28%)
May 15, 2019 81.01 82.01 80.61 81.86 915,454 +0.47(+0.58%)
May 14, 2019 80.42 82.13 80.33 81.39 1,038,884 +1.34(+1.67%)
May 13, 2019 80.42 81.33 79.75 80.05 1,388,278 -1.68(-2.06%)
May 10, 2019 82.56 82.56 80.51 81.73 1,349,200 -0.95(-1.15%)
May 09, 2019 83.08 83.89 82.32 82.68 1,783,463 -0.58(-0.70%)
May 08, 2019 82.63 84.46 82.03 83.26 2,017,834 +0.71(+0.86%)
May 07, 2019 82.67 83.14 82.08 82.55 1,769,010 -0.66(-0.79%)
May 06, 2019 82.81 83.97 82.15 83.21 1,144,924 -0.69(-0.82%)
May 03, 2019 84.25 84.97 83.16 83.90 1,673,500 +0.48(+0.58%)
May 02, 2019 81.04 84.66 80.72 83.42 3,730,665 +2.69(+3.33%)
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.