C.H. Robinson Worldwide (NQ: CHRW )

94.03 USD +2.04 (+2.22%)
Official Closing Price Updated: 5:11 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 88.81 92.73 87.33 89.03 3,673,364 +0.74(+0.84%)
Oct 30, 2018 87.40 88.87 86.74 88.29 1,628,851 +1.23(+1.41%)
Oct 29, 2018 87.19 88.42 85.88 87.06 1,051,568 +0.87(+1.01%)
Oct 26, 2018 86.64 87.43 84.77 86.19 1,323,900 -1.22(-1.40%)
Oct 25, 2018 86.86 88.11 86.56 87.41 1,027,723 +1.12(+1.30%)
Oct 24, 2018 87.95 88.84 86.09 86.29 1,129,819 -2.11(-2.39%)
Oct 23, 2018 90.00 90.54 87.58 88.40 1,393,400 -3.24(-3.54%)
Oct 22, 2018 90.71 91.98 89.99 91.64 1,004,398 +0.78(+0.86%)
Oct 19, 2018 93.22 93.88 90.43 90.86 1,920,800 -2.48(-2.66%)
Oct 18, 2018 93.98 94.31 92.63 93.34 1,210,464 -0.34(-0.36%)
Oct 17, 2018 94.04 94.32 91.83 93.68 979,246 -0.52(-0.55%)
Oct 16, 2018 94.00 94.63 93.50 94.20 1,127,094 +1.19(+1.28%)
Oct 15, 2018 92.10 93.32 91.04 93.01 1,105,810 +1.33(+1.45%)
Oct 12, 2018 92.86 93.09 89.99 91.68 1,136,100 +0.57(+0.63%)
Oct 11, 2018 92.50 93.18 90.76 91.11 1,401,791 -1.44(-1.56%)
Oct 10, 2018 95.99 95.99 92.54 92.55 1,900,897 -3.70(-3.84%)
Oct 09, 2018 97.74 98.16 96.15 96.25 961,557 -1.51(-1.54%)
Oct 08, 2018 97.42 98.12 96.62 97.76 663,325 +0.48(+0.49%)
Oct 05, 2018 97.29 98.14 96.36 97.28 934,600 -0.26(-0.27%)
Oct 04, 2018 97.82 98.62 97.22 97.54 824,618 -0.39(-0.40%)
Oct 03, 2018 97.35 98.60 96.82 97.93 954,822 +0.88(+0.91%)
Oct 02, 2018 97.94 98.11 96.83 97.05 867,058 -0.79(-0.81%)
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.