C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 81.42 81.76 78.85 80.34 2,654,362 -1.50(-1.83%)
Oct 29, 2020 79.95 83.01 79.95 81.83 2,236,357 +1.36(+1.69%)
Oct 28, 2020 85.79 86.33 80.26 80.47 4,615,059 -10.40(-11.45%)
Oct 27, 2020 90.31 92.31 90.17 90.87 1,790,248 +0.40(+0.44%)
Oct 26, 2020 91.14 91.24 89.11 90.47 1,699,520 -0.86(-0.94%)
Oct 23, 2020 90.67 91.52 90.09 91.34 1,040,434 +0.87(+0.96%)
Oct 22, 2020 91.41 91.79 89.94 90.47 1,260,033 -1.08(-1.18%)
Oct 21, 2020 91.25 93.09 90.82 91.55 1,377,980 +0.24(+0.26%)
Oct 20, 2020 91.46 92.75 90.82 91.31 1,122,571 +0.46(+0.51%)
Oct 19, 2020 91.08 92.15 90.38 90.85 1,493,963 -0.21(-0.23%)
Oct 16, 2020 94.39 94.77 90.88 91.06 2,120,496 -4.44(-4.65%)
Oct 15, 2020 94.67 95.58 94.06 95.50 968,720 +0.27(+0.29%)
Oct 14, 2020 95.52 95.87 94.65 95.23 1,076,549 +0.19(+0.20%)
Oct 13, 2020 95.35 96.17 94.92 95.03 922,637 -0.37(-0.39%)
Oct 12, 2020 96.32 96.56 94.92 95.41 1,047,976 -0.39(-0.41%)
Oct 09, 2020 96.84 96.85 95.23 95.80 1,122,330 -0.63(-0.65%)
Oct 08, 2020 96.73 96.98 95.94 96.42 933,727 -0.02(-0.02%)
Oct 07, 2020 95.08 96.72 94.67 96.44 1,388,059 +2.33(+2.48%)
Oct 06, 2020 93.94 94.73 92.89 94.11 1,224,692 -0.37(-0.39%)
Oct 05, 2020 92.85 94.79 92.55 94.48 1,399,966 +2.84(+3.10%)
Oct 02, 2020 90.96 92.38 89.94 91.64 1,366,148 -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.