C.H. Robinson Worldwide (NQ: CHRW )

94.35 USD -1.01 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 95.54 95.74 94.33 94.35 629,599 -1.01(-1.06%)
Jun 22, 2021 94.14 95.53 93.76 95.36 867,949 +1.01(+1.07%)
Jun 21, 2021 93.53 95.08 93.33 94.35 781,142 +1.46(+1.57%)
Jun 18, 2021 93.95 94.39 92.03 92.89 1,977,451 -2.13(-2.24%)
Jun 17, 2021 96.40 96.68 94.52 95.02 990,019 -1.45(-1.50%)
Jun 16, 2021 99.37 99.37 96.36 96.47 985,981 -2.71(-2.73%)
Jun 15, 2021 98.68 99.37 97.87 99.18 742,831 +0.47(+0.48%)
Jun 14, 2021 100.15 100.22 98.41 98.71 897,146 -1.29(-1.29%)
Jun 11, 2021 99.30 100.07 99.17 100.00 760,448 +0.83(+0.84%)
Jun 10, 2021 99.36 99.59 98.40 99.17 1,106,024 +0.17(+0.17%)
Jun 09, 2021 99.11 99.32 98.26 99.00 1,165,211 +0.33(+0.33%)
Jun 08, 2021 98.13 99.10 97.72 98.67 1,035,465 +0.12(+0.12%)
Jun 07, 2021 98.58 98.74 96.89 98.55 1,071,434 +2.21(+2.29%)
Jun 04, 2021 95.82 96.54 95.58 96.34 971,681 +0.18(+0.19%)
Jun 03, 2021 95.06 96.36 94.35 96.16 1,332,760 +0.59(+0.62%)
Jun 02, 2021 96.73 96.73 95.29 95.57 760,146 -0.85(-0.88%)
Jun 01, 2021 97.64 97.75 96.13 96.42 792,044 -0.60(-0.62%)
May 28, 2021 97.24 98.57 96.79 97.02 936,339 -0.11(-0.11%)
May 27, 2021 97.74 98.37 96.94 97.13 1,519,145 -0.21(-0.22%)
May 26, 2021 96.00 97.35 95.97 97.34 857,266 +1.20(+1.25%)
May 25, 2021 97.71 97.86 95.76 96.14 1,015,635 -1.58(-1.62%)
May 24, 2021 97.62 97.89 96.28 97.72 821,832 +1.14(+1.18%)
May 21, 2021 96.37 97.93 96.34 96.58 2,444,940 +0.07(+0.07%)
May 20, 2021 97.35 98.02 96.40 96.51 946,207 -0.87(-0.89%)
May 19, 2021 97.03 97.47 95.42 97.38 1,011,773 -0.06(-0.06%)
May 18, 2021 99.06 99.50 97.41 97.44 660,877 -1.59(-1.61%)
May 17, 2021 99.54 99.99 98.62 99.03 679,579 -0.75(-0.75%)
May 14, 2021 99.36 100.28 98.90 99.78 679,846 +0.57(+0.57%)
May 13, 2021 97.45 99.69 97.30 99.21 668,989 +2.06(+2.12%)
May 12, 2021 98.15 98.75 97.03 97.15 1,083,462 -1.94(-1.96%)
May 11, 2021 101.01 101.20 98.02 99.09 954,107 -2.64(-2.60%)
May 10, 2021 100.00 102.65 99.94 101.73 1,397,973 +2.22(+2.23%)
May 07, 2021 98.06 99.78 97.33 99.51 897,430 +1.49(+1.52%)
May 06, 2021 98.92 99.41 97.15 98.02 962,046 -0.85(-0.86%)
May 05, 2021 99.39 99.75 97.87 98.87 895,348 -0.43(-0.43%)
May 04, 2021 99.94 99.94 98.38 99.30 1,103,634 +0.23(+0.23%)
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.