C.H. Robinson Worldwide (NQ: CHRW )

108.02 -0.85 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 81.46 81.81 78.90 80.38 2,652,953 -1.50(-1.83%)
Oct 29, 2020 80.00 83.05 79.99 81.88 2,235,170 +1.36(+1.69%)
Oct 28, 2020 85.83 86.38 80.31 80.51 4,612,610 -10.41(-11.45%)
Oct 27, 2020 90.36 92.36 90.21 90.92 1,789,298 +0.40(+0.44%)
Oct 26, 2020 91.19 91.29 89.16 90.52 1,698,618 -0.86(-0.94%)
Oct 23, 2020 90.71 91.57 90.14 91.39 1,039,882 +0.87(+0.96%)
Oct 22, 2020 91.46 91.84 89.99 90.51 1,259,364 -1.08(-1.18%)
Oct 21, 2020 91.29 93.14 90.87 91.59 1,377,248 +0.24(+0.26%)
Oct 20, 2020 91.50 92.80 90.87 91.36 1,121,975 +0.46(+0.51%)
Oct 19, 2020 91.13 92.19 90.43 90.89 1,493,170 -0.21(-0.23%)
Oct 16, 2020 94.44 94.82 90.93 91.10 2,119,370 -4.44(-4.65%)
Oct 15, 2020 94.72 95.63 94.11 95.55 968,206 +0.27(+0.29%)
Oct 14, 2020 95.57 95.92 94.70 95.28 1,075,977 +0.19(+0.20%)
Oct 13, 2020 95.40 96.22 94.97 95.09 922,147 -0.37(-0.39%)
Oct 12, 2020 96.37 96.61 94.97 95.46 1,047,420 -0.39(-0.41%)
Oct 09, 2020 96.89 96.90 95.28 95.85 1,121,734 -0.63(-0.65%)
Oct 08, 2020 96.78 97.03 95.99 96.48 933,231 -0.02(-0.02%)
Oct 07, 2020 95.13 96.78 94.72 96.49 1,387,323 +2.34(+2.48%)
Oct 06, 2020 93.99 94.78 92.94 94.16 1,224,042 -0.37(-0.39%)
Oct 05, 2020 92.90 94.84 92.60 94.53 1,399,223 +2.84(+3.10%)
Oct 02, 2020 91.01 92.43 89.99 91.69 1,365,422 -0.32(-0.35%)
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.