C.H. Robinson Worldwide (NQ: CHRW )

102.94 +0.90 (+0.88%)
Streaming Delayed Price Updated: 10:19 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%)
Jul 02, 2018 72.08 73.83 72.08 73.77 1,862,944 +1.69(+2.34%)
Jun 29, 2018 72.98 72.08 1,734,881 +0.11(+0.16%)
Jun 28, 2018 71.92 72.33 70.85 71.97 1,343,624 -0.16(-0.23%)
Jun 27, 2018 73.19 74.81 72.11 72.13 1,071,849 -1.01(-1.38%)
Jun 26, 2018 74.10 74.66 72.88 73.14 1,185,811 -0.60(-0.82%)
Jun 25, 2018 76.01 76.01 73.30 73.74 1,909,444 -2.60(-3.41%)
Jun 22, 2018 77.54 77.81 76.14 76.34 1,434,415 -1.02(-1.31%)
Jun 21, 2018 77.87 77.87 77.19 77.36 1,663,848 -0.41(-0.53%)
Jun 20, 2018 77.53 78.30 77.15 77.77 1,007,283 +0.25(+0.32%)
Jun 19, 2018 77.82 77.95 76.46 77.52 1,775,755 -0.56(-0.72%)
Jun 18, 2018 77.15 78.39 76.46 78.08 1,608,110 +0.47(+0.60%)
Jun 15, 2018 77.91 77.91 77.62 1,641,513 -0.29(-0.38%)
Jun 14, 2018 78.34 78.39 77.77 77.91 640,222 -0.31(-0.40%)
Jun 13, 2018 78.46 79.05 77.95 78.22 1,522,881 -0.03(-0.04%)
Jun 12, 2018 76.59 78.50 76.41 78.26 1,792,088 +1.85(+2.42%)
Jun 11, 2018 76.22 76.83 75.83 76.40 1,187,510 +0.31(+0.41%)
Jun 08, 2018 75.74 76.33 75.66 76.09 1,406,702 +0.28(+0.38%)
Jun 07, 2018 76.00 76.26 75.65 75.81 1,117,108 +0.16(+0.22%)
Jun 06, 2018 75.14 75.65 1,726,885 -0.03(-0.05%)
Jun 05, 2018 76.05 76.34 75.40 75.68 2,115,467 -0.10(-0.14%)
Jun 04, 2018 75.25 76.34 75.25 75.78 3,521,578 +0.38(+0.50%)
Jun 01, 2018 75.49 76.05 74.97 75.40 1,292,830 +0.45(+0.60%)
May 31, 2018 76.64 76.81 74.91 74.96 1,503,387 -1.70(-2.21%)
May 30, 2018 75.73 77.19 75.63 76.65 1,098,991 +1.29(+1.71%)
May 29, 2018 75.35 75.65 74.42 75.37 1,123,796 -0.26(-0.34%)
May 25, 2018 75.63 75.63 75.63 0 +0.20(+0.26%)
May 24, 2018 74.99 75.64 74.93 75.43 1,083,808 +0.48(+0.64%)
May 23, 2018 75.42 75.42 74.43 74.95 1,884,622 -0.78(-1.03%)
May 22, 2018 76.95 77.34 75.57 75.73 1,434,292 -1.34(-1.74%)
May 21, 2018 76.09 77.33 75.86 77.07 1,105,723 +1.21(+1.59%)
May 18, 2018 74.99 76.49 74.80 75.86 2,044,694 +0.81(+1.07%)
May 17, 2018 73.59 75.40 73.52 75.05 2,017,482 +1.56(+2.12%)
May 16, 2018 73.05 73.79 72.93 73.49 1,195,883 +0.48(+0.66%)
May 15, 2018 73.16 73.47 72.63 73.01 1,697,331 -0.43(-0.58%)
May 14, 2018 74.26 74.54 73.10 73.44 1,219,542 -0.65(-0.88%)
May 11, 2018 72.69 74.41 72.51 74.09 1,613,669 +1.59(+2.20%)
May 10, 2018 71.84 72.63 71.64 72.50 1,757,178 +0.93(+1.31%)
May 09, 2018 72.06 72.48 71.36 71.56 1,606,090 -0.38(-0.52%)
May 08, 2018 70.78 72.42 70.71 71.94 1,990,996 +1.29(+1.82%)
May 07, 2018 71.06 71.34 70.28 70.65 1,404,018 -0.09(-0.13%)
May 04, 2018 69.99 71.02 69.33 70.75 1,691,586 -0.05(-0.07%)
May 03, 2018 70.61 71.85 69.28 70.80 3,197,173 -0.26(-0.36%)
May 02, 2018 72.43 74.27 70.71 71.06 5,789,377 -6.64(-8.55%)
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.