C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 70.05 70.71 69.73 70.65 976,536 +0.60(+0.85%)
Dec 30, 2019 70.73 70.83 69.94 70.06 651,123 -0.35(-0.50%)
Dec 27, 2019 70.55 70.92 70.28 70.41 1,191,921 +0.02(+0.03%)
Dec 26, 2019 70.25 70.45 69.88 70.39 653,842 +0.33(+0.48%)
Dec 24, 2019 69.32 70.07 69.16 70.06 330,382 +0.66(+0.95%)
Dec 23, 2019 69.57 69.87 69.14 69.40 1,006,901 +0.01(+0.01%)
Dec 20, 2019 69.58 69.75 68.21 69.39 2,791,702 +0.06(+0.09%)
Dec 19, 2019 70.45 70.46 69.24 69.33 1,789,011 -0.92(-1.31%)
Dec 18, 2019 70.04 70.38 69.87 70.25 1,370,010 -0.02(-0.03%)
Dec 17, 2019 69.25 70.37 69.25 70.27 1,208,336 +0.65(+0.93%)
Dec 16, 2019 69.34 69.89 69.05 69.61 916,370 +0.45(+0.65%)
Dec 13, 2019 70.03 70.13 68.77 69.16 1,177,422 -0.83(-1.19%)
Dec 12, 2019 68.14 70.09 68.04 69.99 1,369,898 +1.88(+2.75%)
Dec 11, 2019 68.10 68.54 67.74 68.12 972,112 +0.08(+0.12%)
Dec 10, 2019 68.29 68.92 67.73 68.04 1,288,099 -0.42(-0.62%)
Dec 09, 2019 68.29 68.75 67.99 68.46 915,182 +0.22(+0.33%)
Dec 06, 2019 69.25 69.64 68.06 68.23 1,258,369 -0.26(-0.38%)
Dec 05, 2019 68.78 68.99 67.97 68.50 1,227,497 -0.07(-0.10%)
Dec 04, 2019 68.25 69.19 68.23 68.57 1,095,948 +0.33(+0.49%)
Dec 03, 2019 69.75 69.75 67.84 68.23 1,565,571 -1.55(-2.23%)
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.