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 (%)
May 31, 2019 68.28 69.92 68.28 69.69 2,192,694 +0.74(+1.07%)
May 30, 2019 69.88 70.22 68.17 68.96 1,600,303 -0.79(-1.13%)
May 29, 2019 69.10 70.02 68.27 69.75 1,439,872 +0.60(+0.86%)
May 28, 2019 69.86 69.86 68.74 69.15 2,278,589 -0.62(-0.89%)
May 24, 2019 70.89 71.12 69.55 69.77 1,660,602 -0.89(-1.26%)
May 23, 2019 70.59 71.44 70.16 70.67 1,762,794 -0.39(-0.54%)
May 22, 2019 71.22 71.44 70.08 71.05 863,265 -0.62(-0.87%)
May 21, 2019 71.93 72.42 71.58 71.67 821,156 +0.09(+0.12%)
May 20, 2019 71.62 72.14 71.32 71.58 1,153,118 -0.38(-0.52%)
May 17, 2019 71.93 72.85 71.56 71.96 924,219 -0.60(-0.83%)
May 16, 2019 71.94 73.21 71.60 72.56 1,864,058 +0.92(+1.28%)
May 15, 2019 70.90 71.78 70.55 71.65 1,045,964 +0.41(+0.58%)
May 14, 2019 70.39 71.88 70.31 71.23 1,186,991 +1.17(+1.67%)
May 13, 2019 70.39 71.18 69.80 70.06 1,586,196 -1.47(-2.06%)
May 10, 2019 72.26 72.26 70.46 71.53 1,541,547 -0.83(-1.15%)
May 09, 2019 72.71 73.42 72.05 72.36 2,037,720 -0.51(-0.70%)
May 08, 2019 72.32 73.92 71.79 72.87 2,305,504 +0.62(+0.86%)
May 07, 2019 72.35 72.77 71.84 72.25 2,021,206 -0.58(-0.79%)
May 06, 2019 72.48 73.49 71.90 72.83 1,308,148 -0.60(-0.82%)
May 03, 2019 73.74 74.37 72.78 73.43 1,912,080 +0.42(+0.58%)
May 02, 2019 70.93 74.10 70.65 73.01 4,262,523 +2.35(+3.33%)
May 01, 2019 68.81 72.14 68.02 70.66 5,982,046 -0.24(-0.33%)
Apr 30, 2019 71.30 71.86 70.85 70.89 3,329,836 -0.10(-0.14%)
Apr 29, 2019 76.53 76.53 70.87 70.99 4,345,456 -5.82(-7.58%)
Apr 26, 2019 77.63 77.84 76.57 76.81 2,162,873 -0.72(-0.93%)
Apr 25, 2019 79.89 79.89 76.91 77.53 1,210,996 -2.49(-3.11%)
Apr 24, 2019 79.34 80.49 79.34 80.01 1,040,751 +0.60(+0.76%)
Apr 23, 2019 79.29 80.02 78.96 79.41 1,065,039 +0.50(+0.63%)
Apr 22, 2019 78.41 78.97 78.15 78.91 732,984 +0.15(+0.19%)
Apr 18, 2019 78.57 79.55 78.16 78.76 869,148 +0.46(+0.58%)
Apr 17, 2019 78.86 78.89 78.18 78.31 997,181 -0.04(-0.06%)
Apr 16, 2019 76.77 78.66 76.58 78.35 2,135,639 -1.19(-1.50%)
Apr 15, 2019 79.59 80.07 78.95 79.54 1,081,125 +0.08(+0.10%)
Apr 12, 2019 78.77 79.62 78.51 79.46 929,132 +0.98(+1.25%)
Apr 11, 2019 77.85 78.66 77.68 78.48 995,567 +1.17(+1.52%)
Apr 10, 2019 77.98 77.98 76.84 77.31 869,074 -0.79(-1.01%)
Apr 09, 2019 78.03 78.27 77.41 78.10 769,064 -0.34(-0.44%)
Apr 08, 2019 78.21 78.77 77.94 78.44 713,139 +0.14(+0.18%)
Apr 05, 2019 78.18 78.70 77.91 78.30 543,974 +0.20(+0.26%)
Apr 04, 2019 77.86 79.06 77.83 78.10 753,277 +0.46(+0.60%)
Apr 03, 2019 77.85 79.06 77.46 77.63 1,346,092 +0.18(+0.24%)
Apr 02, 2019 77.54 77.83 76.99 77.45 1,449,414 +0.17(+0.22%)
Apr 01, 2019 76.69 77.43 76.32 77.28 794,641 +1.15(+1.51%)
Mar 29, 2019 75.75 76.19 75.58 76.14 1,454,826 +0.62(+0.82%)
Mar 28, 2019 75.18 76.01 75.03 75.51 1,040,122 +0.40(+0.54%)
Mar 27, 2019 74.92 75.63 74.44 75.11 1,048,523 +0.25(+0.33%)
Mar 26, 2019 73.44 74.95 72.78 74.87 1,880,102 +1.85(+2.53%)
Mar 25, 2019 74.02 74.26 72.60 73.02 1,849,891 -1.09(-1.48%)
Mar 22, 2019 76.10 76.10 74.08 74.11 1,250,993 -2.28(-2.98%)
Mar 21, 2019 75.68 76.58 75.30 76.39 872,368 +0.56(+0.74%)
Mar 20, 2019 76.93 77.57 75.66 75.83 863,851 -1.46(-1.89%)
Mar 19, 2019 78.89 78.95 77.06 77.29 1,098,160 -1.56(-1.98%)
Mar 18, 2019 77.89 78.85 77.75 78.85 755,963 +0.95(+1.22%)
Mar 15, 2019 78.19 78.88 77.62 77.89 1,472,536 -0.30(-0.38%)
Mar 14, 2019 78.25 78.64 77.68 78.19 857,451 +0.23(+0.29%)
Mar 13, 2019 77.89 78.60 77.33 77.97 840,056 +0.29(+0.37%)
Mar 12, 2019 77.97 78.51 77.21 77.68 676,750 -0.11(-0.13%)
Mar 11, 2019 76.43 77.82 76.29 77.78 887,816 +1.25(+1.64%)
Mar 08, 2019 76.09 76.66 75.40 76.53 644,177 -0.03(-0.03%)
Mar 07, 2019 76.74 77.19 76.03 76.56 1,097,092 -0.46(-0.59%)
Mar 06, 2019 77.89 78.17 76.60 77.01 1,021,033 -0.74(-0.95%)
Mar 05, 2019 77.81 78.00 76.98 77.75 1,031,847 +0.08(+0.10%)
Mar 04, 2019 79.12 79.76 77.48 77.67 1,618,274 -1.28(-1.62%)
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.