C.H. Robinson Worldwide (NQ: CHRW )

102.92 +0.88 (+0.87%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 89.53 90.49 88.42 89.17 2,521,637 -0.32(-0.36%)
Apr 29, 2021 86.29 89.50 85.97 89.49 1,788,419 +3.49(+4.06%)
Apr 28, 2021 86.25 87.26 84.50 86.00 2,711,331 -2.72(-3.06%)
Apr 27, 2021 90.20 91.17 88.50 88.72 1,911,274 -1.42(-1.58%)
Apr 26, 2021 92.42 92.50 89.79 90.14 1,082,904 -1.51(-1.64%)
Apr 23, 2021 91.45 92.13 90.79 91.65 914,613 +0.56(+0.62%)
Apr 22, 2021 90.73 91.89 90.41 91.09 886,973 +0.20(+0.22%)
Apr 21, 2021 91.56 92.39 90.65 90.89 1,047,310 -0.49(-0.53%)
Apr 20, 2021 90.91 91.55 90.32 91.38 766,735 +0.77(+0.85%)
Apr 19, 2021 92.37 92.37 90.33 90.60 854,700 -1.95(-2.10%)
Apr 16, 2021 93.11 95.85 92.13 92.55 1,687,043 +0.00(+0.00%)
Apr 15, 2021 90.97 92.80 90.19 92.55 1,309,192 +2.06(+2.27%)
Apr 14, 2021 90.02 90.69 89.48 90.49 802,092 +0.28(+0.32%)
Apr 13, 2021 90.75 91.23 89.51 90.21 960,540 -0.76(-0.84%)
Apr 12, 2021 89.55 91.06 89.30 90.97 830,022 +1.46(+1.63%)
Apr 09, 2021 88.97 89.84 88.67 89.51 596,061 +0.86(+0.97%)
Apr 08, 2021 88.24 88.82 87.68 88.65 717,180 +0.22(+0.25%)
Apr 07, 2021 89.35 89.80 88.21 88.43 674,998 -1.18(-1.32%)
Apr 06, 2021 89.10 90.25 89.10 89.61 884,450 -0.11(-0.12%)
Apr 05, 2021 89.99 90.61 89.13 89.72 871,616 +0.49(+0.55%)
Apr 01, 2021 87.81 89.55 87.26 89.24 1,001,164 +1.58(+1.80%)
Mar 31, 2021 90.14 90.25 87.33 87.66 1,371,327 -2.19(-2.43%)
Mar 30, 2021 89.56 90.36 89.46 89.84 875,171 +0.37(+0.41%)
Mar 29, 2021 89.74 90.84 88.85 89.47 963,034 -0.27(-0.30%)
Mar 26, 2021 88.97 89.90 88.64 89.74 1,262,343 +1.30(+1.47%)
Mar 25, 2021 87.83 88.86 86.89 88.44 761,965 +1.11(+1.27%)
Mar 24, 2021 87.39 88.77 87.10 87.32 879,765 -0.04(-0.04%)
Mar 23, 2021 87.62 88.22 86.95 87.36 728,745 -0.44(-0.50%)
Mar 22, 2021 89.35 89.35 86.89 87.80 1,427,450 -1.02(-1.15%)
Mar 19, 2021 88.46 89.44 87.68 88.82 2,467,529 +1.00(+1.14%)
Mar 18, 2021 87.04 89.31 87.04 87.82 919,020 +0.39(+0.45%)
Mar 17, 2021 88.80 88.80 86.80 87.43 758,398 -0.92(-1.04%)
Mar 16, 2021 88.99 89.26 87.11 88.34 749,475 -0.96(-1.07%)
Mar 15, 2021 88.22 89.34 88.15 89.30 805,157 +1.19(+1.36%)
Mar 12, 2021 87.26 88.48 86.76 88.11 835,138 +1.28(+1.47%)
Mar 11, 2021 86.53 87.32 85.74 86.83 1,070,048 +0.01(+0.01%)
Mar 10, 2021 86.35 87.12 85.97 86.82 871,730 +0.84(+0.97%)
Mar 09, 2021 85.21 87.41 84.59 85.98 1,076,219 +1.65(+1.96%)
Mar 08, 2021 87.15 87.59 84.27 84.33 1,203,538 -2.04(-2.36%)
Mar 05, 2021 84.50 86.88 83.98 86.37 1,088,696 +1.87(+2.22%)
Mar 04, 2021 85.31 85.73 84.22 84.50 1,337,692 -0.43(-0.51%)
Mar 03, 2021 84.91 86.72 84.02 84.93 1,295,219 -0.14(-0.16%)
Mar 02, 2021 84.23 86.15 84.00 85.06 1,497,392 +0.82(+0.98%)
Mar 01, 2021 84.02 85.04 83.45 84.24 930,077 +1.25(+1.51%)
Feb 26, 2021 82.21 84.11 82.02 82.99 1,537,070 +0.78(+0.94%)
Feb 25, 2021 82.52 83.34 81.99 82.21 990,256 -0.03(-0.03%)
Feb 24, 2021 81.90 82.67 81.51 82.24 1,182,710 +0.23(+0.28%)
Feb 23, 2021 82.01 82.88 80.72 82.01 805,702 -0.04(-0.04%)
Feb 22, 2021 82.75 82.88 81.65 82.05 805,037 -0.88(-1.06%)
Feb 19, 2021 83.51 84.21 82.71 82.93 1,030,770 -0.42(-0.50%)
Feb 18, 2021 81.77 83.53 81.61 83.35 781,155 +1.18(+1.43%)
Feb 17, 2021 80.65 82.25 79.78 82.17 967,378 +1.32(+1.64%)
Feb 16, 2021 83.50 84.04 80.69 80.84 1,157,709 -2.56(-3.07%)
Feb 12, 2021 82.40 83.56 82.34 83.40 717,248 +0.93(+1.13%)
Feb 11, 2021 83.61 83.75 81.36 82.47 808,075 -0.62(-0.75%)
Feb 10, 2021 84.04 84.32 82.14 83.09 982,312 -0.83(-0.99%)
Feb 09, 2021 82.47 83.97 81.93 83.92 1,019,196 +1.74(+2.11%)
Feb 08, 2021 81.48 82.30 81.16 82.19 1,121,864 +1.03(+1.27%)
Feb 05, 2021 79.82 81.17 79.36 81.15 838,541 +1.40(+1.75%)
Feb 04, 2021 79.84 80.38 78.78 79.76 972,481 +0.35(+0.44%)
Feb 03, 2021 79.12 79.95 78.82 79.41 1,062,029 +0.28(+0.36%)
Feb 02, 2021 79.97 81.12 78.92 79.13 1,411,663 +0.17(+0.22%)
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.