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 (%)
Aug 31, 2018 82.78 82.78 82.78 0 +0.43(+0.52%)
Aug 30, 2018 82.74 82.82 81.65 82.35 800,745 -0.42(-0.51%)
Aug 29, 2018 82.94 83.16 82.40 82.77 688,511 -0.22(-0.26%)
Aug 28, 2018 83.53 83.80 82.77 82.99 650,605 -0.42(-0.51%)
Aug 27, 2018 83.34 83.99 83.16 83.41 951,753 +0.27(+0.32%)
Aug 24, 2018 83.25 83.43 82.96 83.14 561,996 +0.09(+0.10%)
Aug 23, 2018 83.80 84.24 82.94 83.06 660,547 -0.75(-0.89%)
Aug 22, 2018 83.76 85.12 83.76 83.81 790,816 +0.05(+0.06%)
Aug 21, 2018 83.49 84.27 83.49 83.75 917,346 -0.14(-0.16%)
Aug 20, 2018 83.58 84.36 83.49 83.89 928,860 +0.20(+0.24%)
Aug 17, 2018 83.08 83.99 79.76 83.69 1,171,579 +0.64(+0.77%)
Aug 16, 2018 81.80 83.06 81.79 83.06 822,682 +1.58(+1.93%)
Aug 15, 2018 80.36 81.60 80.24 81.48 1,013,254 +0.52(+0.64%)
Aug 14, 2018 81.12 81.47 80.78 80.96 1,067,899 +0.03(+0.03%)
Aug 13, 2018 81.98 81.98 80.78 80.94 897,466 -0.83(-1.01%)
Aug 10, 2018 81.33 82.05 80.99 81.76 1,074,663 +0.13(+0.16%)
Aug 09, 2018 81.49 82.87 81.45 81.63 1,224,627 -1.14(-1.37%)
Aug 08, 2018 82.82 83.37 81.82 82.77 917,464 -0.22(-0.26%)
Aug 07, 2018 82.71 83.05 81.94 82.99 1,186,820 +0.09(+0.10%)
Aug 06, 2018 82.62 83.05 82.42 82.90 909,574 +0.37(+0.45%)
Aug 03, 2018 82.22 82.93 80.94 82.53 1,185,971 +0.31(+0.38%)
Aug 02, 2018 82.25 82.75 81.40 82.22 1,516,460 +0.04(+0.05%)
Aug 01, 2018 80.82 82.62 79.59 82.18 2,448,662 +2.71(+3.42%)
Jul 31, 2018 78.31 79.81 78.20 79.46 2,311,313 +1.52(+1.95%)
Jul 30, 2018 78.66 79.70 77.54 77.95 1,759,026 -0.84(-1.07%)
Jul 27, 2018 79.09 79.69 78.21 78.79 1,180,168 -0.34(-0.44%)
Jul 26, 2018 79.00 79.51 77.53 79.14 1,688,136 +0.09(+0.11%)
Jul 25, 2018 77.71 79.16 77.42 79.05 1,323,478 +1.53(+1.97%)
Jul 24, 2018 77.54 77.76 76.62 77.52 1,435,441 +0.29(+0.38%)
Jul 23, 2018 78.53 76.75 77.23 1,430,293 -0.59(-0.75%)
Jul 20, 2018 77.11 78.03 76.78 77.82 1,037,781 +0.63(+0.81%)
Jul 19, 2018 77.69 76.03 77.19 1,801,335 +0.65(+0.84%)
Jul 18, 2018 75.64 76.85 75.26 76.54 913,213 +0.98(+1.30%)
Jul 17, 2018 75.04 75.88 75.04 75.56 1,469,521 +0.34(+0.46%)
Jul 16, 2018 75.13 76.51 74.31 75.22 1,964,698 +0.48(+0.65%)
Jul 13, 2018 74.70 74.97 73.92 74.73 1,171,316 +0.78(+1.06%)
Jul 12, 2018 74.13 74.22 73.54 73.95 996,713 -0.01(-0.01%)
Jul 11, 2018 74.54 74.88 73.57 73.96 1,099,907 -0.03(-0.05%)
Jul 10, 2018 73.98 74.38 73.60 73.99 838,190 +0.02(+0.02%)
Jul 09, 2018 73.02 74.14 72.85 73.97 1,567,226 +1.21(+1.66%)
Jul 06, 2018 72.56 73.04 72.11 72.77 1,562,820 +0.05(+0.07%)
Jul 05, 2018 73.54 73.66 72.16 72.72 1,896,183 -0.51(-0.69%)
Jul 03, 2018 73.22 73.22 73.22 0 -0.54(-0.74%)
Jul 02, 2018 72.08 73.83 72.08 73.77 1,862,944 +1.69(+2.34%)
Jun 29, 2018 72.98 72.08 1,734,881 +0.11(+0.16%)
Jun 28, 2018 71.92 72.33 70.85 71.97 1,343,624 -0.16(-0.23%)
Jun 27, 2018 73.19 74.81 72.11 72.13 1,071,849 -1.01(-1.38%)
Jun 26, 2018 74.10 74.66 72.88 73.14 1,185,811 -0.60(-0.82%)
Jun 25, 2018 76.01 76.01 73.30 73.74 1,909,444 -2.60(-3.41%)
Jun 22, 2018 77.54 77.81 76.14 76.34 1,434,415 -1.02(-1.31%)
Jun 21, 2018 77.87 77.87 77.19 77.36 1,663,848 -0.41(-0.53%)
Jun 20, 2018 77.53 78.30 77.15 77.77 1,007,283 +0.25(+0.32%)
Jun 19, 2018 77.82 77.95 76.46 77.52 1,775,755 -0.56(-0.72%)
Jun 18, 2018 77.15 78.39 76.46 78.08 1,608,110 +0.47(+0.60%)
Jun 15, 2018 77.91 77.91 77.62 1,641,513 -0.29(-0.38%)
Jun 14, 2018 78.34 78.39 77.77 77.91 640,222 -0.31(-0.40%)
Jun 13, 2018 78.46 79.05 77.95 78.22 1,522,881 -0.03(-0.04%)
Jun 12, 2018 76.59 78.50 76.41 78.26 1,792,088 +1.85(+2.42%)
Jun 11, 2018 76.22 76.83 75.83 76.40 1,187,510 +0.31(+0.41%)
Jun 08, 2018 75.74 76.33 75.66 76.09 1,406,702 +0.28(+0.38%)
Jun 07, 2018 76.00 76.26 75.65 75.81 1,117,108 +0.16(+0.22%)
Jun 06, 2018 75.14 75.65 1,726,885 -0.03(-0.05%)
Jun 05, 2018 76.05 76.34 75.40 75.68 2,115,467 -0.10(-0.14%)
Jun 04, 2018 75.25 76.34 75.25 75.78 3,521,578 +0.38(+0.50%)
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.