C.H. Robinson Worldwide (NQ: CHRW )

92.22 USD +1.37 (+1.51%)
Official Closing Price Updated: 4:33 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 84.71 83.66 1,494,725 +0.13(+0.16%)
Jun 28, 2018 83.47 83.95 82.23 83.53 1,157,629 -0.19(-0.23%)
Jun 27, 2018 84.95 86.83 83.70 83.72 923,475 -1.17(-1.38%)
Jun 26, 2018 86.00 86.65 84.59 84.89 1,021,662 -0.70(-0.82%)
Jun 25, 2018 88.22 88.22 85.08 85.59 1,645,124 -3.02(-3.41%)
Jun 22, 2018 90.00 90.31 88.37 88.61 1,235,852 -1.18(-1.31%)
Jun 21, 2018 90.38 90.38 89.59 89.79 1,433,525 -0.48(-0.53%)
Jun 20, 2018 89.99 90.88 89.54 90.27 867,847 +0.29(+0.32%)
Jun 19, 2018 90.32 90.48 88.74 89.98 1,529,941 -0.65(-0.72%)
Jun 18, 2018 89.54 90.99 88.74 90.63 1,385,503 +0.54(+0.60%)
Jun 15, 2018 90.43 90.43 90.09 1,414,282 -0.34(-0.38%)
Jun 14, 2018 90.93 90.98 90.26 90.43 551,598 -0.36(-0.40%)
Jun 13, 2018 91.07 91.75 90.47 90.79 1,312,072 -0.04(-0.04%)
Jun 12, 2018 88.89 91.11 88.69 90.83 1,544,013 +2.15(+2.42%)
Jun 11, 2018 88.47 89.18 88.01 88.68 1,023,126 +0.36(+0.41%)
Jun 08, 2018 87.91 88.59 87.82 88.32 1,211,975 +0.33(+0.38%)
Jun 07, 2018 88.21 88.51 87.80 87.99 962,469 +0.19(+0.22%)
Jun 06, 2018 87.21 87.80 1,487,836 -0.04(-0.05%)
Jun 05, 2018 88.27 88.60 87.51 87.84 1,822,627 -0.12(-0.14%)
Jun 04, 2018 87.34 88.60 87.34 87.96 3,034,093 +0.44(+0.50%)
Jun 01, 2018 87.62 88.27 87.01 87.52 1,113,866 +0.52(+0.60%)
May 31, 2018 88.95 89.15 86.94 87.00 1,295,276 -2.43(-2.72%)
May 30, 2018 88.35 90.05 88.23 89.43 941,990 +1.50(+1.71%)
May 29, 2018 87.91 88.26 86.82 87.93 963,251 -0.30(-0.34%)
May 25, 2018 88.23 88.23 88.23 0 +0.23(+0.26%)
May 24, 2018 87.49 88.25 87.42 88.00 928,976 +0.56(+0.64%)
May 23, 2018 87.99 87.99 86.84 87.44 1,615,386 -0.91(-1.03%)
May 22, 2018 89.77 90.24 88.17 88.35 1,229,390 -1.56(-1.74%)
May 21, 2018 88.77 90.22 88.50 89.91 947,760 +1.41(+1.59%)
May 18, 2018 87.49 89.24 87.27 88.50 1,752,590 +0.94(+1.07%)
May 17, 2018 85.86 87.97 85.78 87.56 1,729,265 +1.82(+2.12%)
May 16, 2018 85.22 86.09 85.09 85.74 1,025,040 +0.56(+0.66%)
May 15, 2018 85.35 85.71 84.74 85.18 1,454,851 -0.50(-0.58%)
May 14, 2018 86.64 86.96 85.28 85.68 1,045,319 -0.76(-0.88%)
May 11, 2018 84.80 86.81 84.60 86.44 1,383,141 +1.86(+2.20%)
May 10, 2018 83.81 84.73 83.58 84.58 1,506,148 +1.09(+1.31%)
May 09, 2018 84.07 84.56 83.25 83.49 1,376,645 -0.44(-0.52%)
May 08, 2018 82.58 84.49 82.50 83.93 1,706,563 +1.50(+1.82%)
May 07, 2018 82.90 83.23 81.99 82.43 1,203,441 -0.11(-0.13%)
May 04, 2018 81.65 82.86 80.88 82.54 1,449,927 -0.06(-0.07%)
May 03, 2018 82.38 83.83 80.83 82.60 2,740,426 -0.30(-0.36%)
May 02, 2018 84.50 86.65 82.49 82.90 4,962,308 -7.75(-8.55%)
May 01, 2018 92.04 92.18 90.13 90.65 1,660,082 -1.38(-1.50%)
Apr 30, 2018 92.09 92.74 91.81 92.03 1,455,982 +0.03(+0.03%)
Apr 27, 2018 91.28 92.16 90.76 92.00 972,789 +0.68(+0.74%)
Apr 26, 2018 93.07 93.32 90.29 91.32 1,882,355 -1.27(-1.37%)
Apr 25, 2018 92.55 93.11 92.16 92.59 1,180,025 +0.23(+0.25%)
Apr 24, 2018 94.24 94.55 91.50 92.36 1,267,365 -1.35(-1.44%)
Apr 23, 2018 93.51 94.36 93.02 93.71 1,047,971 +0.03(+0.03%)
Apr 20, 2018 94.62 94.63 93.17 93.68 1,151,516 -0.61(-0.65%)
Apr 19, 2018 94.49 95.32 94.08 94.29 2,094,791 -0.65(-0.68%)
Apr 18, 2018 96.58 96.58 94.94 94.94 1,834,730 -1.09(-1.14%)
Apr 17, 2018 98.34 98.50 95.27 96.03 1,794,318 -1.59(-1.63%)
Apr 16, 2018 97.05 98.66 96.03 97.62 2,290,926 +3.35(+3.55%)
Apr 13, 2018 95.43 95.99 93.88 94.27 1,290,330 -1.14(-1.19%)
Apr 12, 2018 94.24 96.31 94.15 95.41 1,218,676 +1.46(+1.55%)
Apr 11, 2018 93.65 94.28 93.13 93.95 728,779 -0.17(-0.18%)
Apr 10, 2018 92.87 94.38 92.70 94.12 1,655,616 +2.55(+2.78%)
Apr 09, 2018 90.63 92.49 90.45 91.57 1,083,152 +1.09(+1.20%)
Apr 06, 2018 92.76 93.09 89.76 90.48 1,507,323 -2.81(-3.01%)
Apr 05, 2018 94.96 94.98 92.27 93.29 1,517,684 -1.07(-1.13%)
Apr 04, 2018 92.58 94.58 92.43 94.36 1,114,916 +0.73(+0.78%)
Apr 03, 2018 92.60 93.68 92.20 93.63 1,298,477 +1.40(+1.52%)
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.