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 (%)
Sep 30, 2019 74.57 75.54 74.57 75.12 1,211,576 +0.88(+1.18%)
Sep 27, 2019 74.95 75.20 73.86 74.24 791,748 -0.27(-0.36%)
Sep 26, 2019 74.85 75.00 74.44 74.50 709,245 -0.68(-0.91%)
Sep 25, 2019 73.95 75.28 73.72 75.19 1,216,160 +1.49(+2.02%)
Sep 24, 2019 74.63 74.92 73.55 73.70 1,245,323 -0.63(-0.85%)
Sep 23, 2019 74.66 74.90 74.16 74.33 1,084,298 -0.54(-0.72%)
Sep 20, 2019 76.29 76.49 74.47 74.87 1,846,924 -0.97(-1.29%)
Sep 19, 2019 76.53 76.73 75.73 75.84 1,091,004 -1.05(-1.37%)
Sep 18, 2019 75.90 77.03 75.24 76.90 1,369,170 +0.48(+0.63%)
Sep 17, 2019 75.75 76.55 74.99 76.42 1,512,184 +0.85(+1.13%)
Sep 16, 2019 76.52 76.93 75.08 75.57 1,108,529 -1.60(-2.08%)
Sep 13, 2019 76.64 77.46 76.53 77.17 1,173,796 +0.58(+0.75%)
Sep 12, 2019 78.92 78.92 76.13 76.60 1,293,091 -2.32(-2.94%)
Sep 11, 2019 76.74 79.01 75.98 78.92 2,597,655 +2.10(+2.73%)
Sep 10, 2019 73.93 77.43 73.90 76.82 2,918,838 +3.02(+4.09%)
Sep 09, 2019 73.91 74.25 73.07 73.80 1,659,867 +0.01(+0.01%)
Sep 06, 2019 74.64 74.99 73.64 73.79 1,790,265 -0.58(-0.79%)
Sep 05, 2019 73.65 74.53 73.57 74.37 963,789 +1.49(+2.04%)
Sep 04, 2019 72.80 73.31 72.42 72.88 1,042,393 +0.63(+0.87%)
Sep 03, 2019 73.69 74.42 72.11 72.26 1,550,422 -2.15(-2.89%)
Aug 30, 2019 74.50 75.30 74.17 74.41 932,141 +0.33(+0.44%)
Aug 29, 2019 73.98 75.13 73.76 74.08 1,003,218 +0.84(+1.14%)
Aug 28, 2019 72.51 73.56 71.94 73.24 1,140,694 +0.74(+1.02%)
Aug 27, 2019 73.69 73.91 72.40 72.50 1,062,860 -0.67(-0.91%)
Aug 26, 2019 72.80 73.28 72.32 73.17 1,013,176 +0.76(+1.05%)
Aug 23, 2019 73.61 73.61 72.11 72.42 1,329,115 -1.31(-1.78%)
Aug 22, 2019 74.35 74.62 73.23 73.73 1,405,348 -0.48(-0.64%)
Aug 21, 2019 74.64 75.00 74.10 74.20 1,295,308 +0.08(+0.11%)
Aug 20, 2019 74.35 74.72 73.71 74.13 1,693,289 -0.12(-0.17%)
Aug 19, 2019 74.52 75.57 74.06 74.25 1,674,654 +0.43(+0.58%)
Aug 16, 2019 73.56 74.27 72.98 73.82 1,266,776 +0.81(+1.11%)
Aug 15, 2019 72.78 73.24 72.21 73.01 1,172,111 +0.45(+0.62%)
Aug 14, 2019 73.68 73.98 72.30 72.56 1,246,001 -1.97(-2.65%)
Aug 13, 2019 74.44 75.37 73.81 74.53 1,255,526 +0.18(+0.24%)
Aug 12, 2019 74.20 74.95 73.61 74.35 1,246,194 -0.04(-0.06%)
Aug 09, 2019 75.82 76.67 74.33 74.40 2,044,147 -1.39(-1.84%)
Aug 08, 2019 73.76 76.15 73.62 75.79 2,067,715 +2.25(+3.07%)
Aug 07, 2019 71.25 73.68 70.92 73.54 2,334,397 +1.91(+2.67%)
Aug 06, 2019 71.97 72.39 71.22 71.62 1,141,221 +0.15(+0.21%)
Aug 05, 2019 71.33 71.77 70.95 71.47 2,541,919 -0.44(-0.61%)
Aug 02, 2019 71.47 72.77 71.36 71.91 1,485,475 +0.58(+0.81%)
Aug 01, 2019 73.21 73.35 70.59 71.33 2,646,344 -2.40(-3.26%)
Jul 31, 2019 72.00 74.34 70.03 73.74 3,629,755 -0.92(-1.23%)
Jul 30, 2019 74.72 75.63 74.28 74.65 1,631,971 -0.26(-0.34%)
Jul 29, 2019 74.72 75.57 74.52 74.91 1,399,649 -0.05(-0.07%)
Jul 26, 2019 73.61 75.09 73.49 74.96 1,526,694 +0.92(+1.25%)
Jul 25, 2019 75.59 76.05 73.49 74.04 2,106,494 -1.60(-2.12%)
Jul 24, 2019 73.67 76.47 73.47 75.64 2,293,441 +2.18(+2.97%)
Jul 23, 2019 73.53 73.57 72.56 73.46 977,641 +0.17(+0.23%)
Jul 22, 2019 73.88 74.32 73.23 73.29 1,149,911 -0.38(-0.51%)
Jul 19, 2019 72.79 74.28 72.51 73.67 994,480 +1.05(+1.44%)
Jul 18, 2019 72.07 72.80 71.70 72.62 1,863,744 +0.19(+0.26%)
Jul 17, 2019 74.50 74.50 72.21 72.43 2,864,216 -2.38(-3.18%)
Jul 16, 2019 74.51 75.75 73.88 74.81 1,928,568 +0.39(+0.52%)
Jul 15, 2019 74.94 75.07 74.21 74.42 872,802 -0.48(-0.65%)
Jul 12, 2019 72.87 75.45 72.87 74.91 1,566,778 +1.96(+2.68%)
Jul 11, 2019 72.31 73.14 71.81 72.95 999,307 +0.57(+0.79%)
Jul 10, 2019 73.43 73.97 72.34 72.38 798,432 -0.88(-1.20%)
Jul 09, 2019 73.43 74.02 72.40 73.26 1,091,204 -0.64(-0.87%)
Jul 08, 2019 74.74 74.88 73.42 73.91 898,157 -0.86(-1.15%)
Jul 05, 2019 74.48 74.85 73.92 74.77 615,787 -0.12(-0.16%)
Jul 03, 2019 73.87 75.05 73.86 74.89 568,323 +1.24(+1.69%)
Jul 02, 2019 74.17 74.65 73.16 73.65 892,743 -0.42(-0.57%)
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.