C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.74 64.86 63.58 63.72 3,489,276 -0.32(-0.51%)
Apr 29, 2020 65.97 66.05 61.53 64.05 4,302,385 -2.47(-3.72%)
Apr 28, 2020 66.56 67.85 66.12 66.52 1,903,469 -0.03(-0.04%)
Apr 27, 2020 65.48 67.09 64.82 66.55 1,325,860 +1.58(+2.44%)
Apr 24, 2020 63.82 65.01 63.46 64.96 1,968,078 +1.62(+2.55%)
Apr 23, 2020 64.38 65.10 63.07 63.35 1,733,208 -0.99(-1.54%)
Apr 22, 2020 64.77 65.13 64.03 64.34 1,368,588 +0.56(+0.87%)
Apr 21, 2020 64.28 64.94 63.25 63.78 1,796,499 -1.22(-1.88%)
Apr 20, 2020 66.25 67.38 64.85 65.00 1,922,729 -1.72(-2.57%)
Apr 17, 2020 66.49 67.16 64.98 66.72 2,122,174 +0.01(+0.01%)
Apr 16, 2020 63.88 66.74 63.75 66.71 2,228,380 +2.97(+4.65%)
Apr 15, 2020 62.86 63.90 61.67 63.74 2,757,146 -0.06(-0.10%)
Apr 14, 2020 64.93 65.92 63.28 63.81 2,333,649 -0.25(-0.39%)
Apr 13, 2020 65.55 66.47 63.40 64.06 1,800,221 -1.75(-2.66%)
Apr 09, 2020 65.55 66.80 64.67 65.81 1,762,692 +0.36(+0.55%)
Apr 08, 2020 64.98 66.02 63.86 65.45 1,945,863 +0.88(+1.36%)
Apr 07, 2020 66.06 67.19 64.22 64.57 2,373,098 -0.49(-0.76%)
Apr 06, 2020 62.67 65.68 62.42 65.06 2,449,012 +3.81(+6.22%)
Apr 03, 2020 61.68 62.71 60.79 61.25 2,410,448 -0.69(-1.12%)
Apr 02, 2020 59.13 62.52 59.13 61.95 3,153,749 +2.11(+3.53%)
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.