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 (%)
Feb 28, 2019 78.38 79.18 78.05 79.14 1,084,058 +0.71(+0.90%)
Feb 27, 2019 78.76 79.17 77.97 78.44 1,102,865 -0.91(-1.14%)
Feb 26, 2019 79.25 79.75 79.16 79.34 2,034,692 +0.07(+0.09%)
Feb 25, 2019 80.46 80.74 79.21 79.27 1,140,261 -0.79(-0.99%)
Feb 22, 2019 80.34 80.64 79.59 80.06 817,153 -0.21(-0.26%)
Feb 21, 2019 79.99 80.54 79.74 80.27 1,188,902 +0.14(+0.17%)
Feb 20, 2019 79.88 80.33 79.57 80.13 906,424 +0.06(+0.08%)
Feb 19, 2019 79.36 80.50 79.19 80.07 1,171,744 +0.44(+0.55%)
Feb 15, 2019 79.32 80.05 78.52 79.64 1,380,295 +0.65(+0.83%)
Feb 14, 2019 78.73 79.66 78.55 78.98 863,010 -0.17(-0.22%)
Feb 13, 2019 79.13 79.31 78.28 79.16 871,308 -0.10(-0.12%)
Feb 12, 2019 78.99 79.85 78.77 79.25 1,009,953 +0.80(+1.02%)
Feb 11, 2019 78.56 79.35 78.33 78.45 903,365 -0.24(-0.30%)
Feb 08, 2019 78.34 78.80 77.40 78.69 960,809 +0.00(+0.00%)
Feb 07, 2019 78.51 79.34 78.31 78.69 1,630,018 -0.37(-0.47%)
Feb 06, 2019 78.03 79.42 78.03 79.06 1,866,158 +0.93(+1.19%)
Feb 05, 2019 77.19 78.14 76.96 78.13 1,469,099 +0.96(+1.24%)
Feb 04, 2019 76.34 77.17 75.68 77.17 1,370,233 +0.78(+1.03%)
Feb 01, 2019 75.47 76.59 75.09 76.39 1,469,061 +0.83(+1.09%)
Jan 31, 2019 75.41 76.18 74.62 75.56 2,029,646 +0.03(+0.05%)
Jan 30, 2019 76.21 76.40 74.02 75.53 4,774,998 +0.10(+0.14%)
Jan 29, 2019 75.42 75.96 75.07 75.42 1,766,924 -0.14(-0.18%)
Jan 28, 2019 75.91 76.03 74.90 75.56 1,336,499 -0.24(-0.32%)
Jan 25, 2019 76.03 76.38 75.51 75.81 1,677,598 +0.44(+0.59%)
Jan 24, 2019 75.96 76.11 75.09 75.36 1,164,392 -0.38(-0.51%)
Jan 23, 2019 75.79 75.92 74.60 75.74 1,472,907 +0.03(+0.03%)
Jan 22, 2019 76.75 77.19 75.20 75.72 2,549,230 -1.50(-1.94%)
Jan 18, 2019 76.17 77.28 75.66 77.22 3,999,985 +2.29(+3.06%)
Jan 17, 2019 73.92 75.22 73.71 74.93 1,193,463 +0.89(+1.20%)
Jan 16, 2019 74.35 74.85 73.79 74.04 970,360 -0.18(-0.25%)
Jan 15, 2019 74.66 74.95 73.79 74.22 1,190,899 -0.54(-0.72%)
Jan 14, 2019 73.82 74.88 73.53 74.76 901,258 +0.19(+0.26%)
Jan 11, 2019 73.85 74.87 73.45 74.57 704,157 +0.17(+0.22%)
Jan 10, 2019 73.71 74.46 72.94 74.40 1,097,465 +0.63(+0.85%)
Jan 09, 2019 73.36 74.10 72.74 73.78 853,919 +0.84(+1.15%)
Jan 08, 2019 72.78 73.20 72.29 72.94 1,246,825 +0.58(+0.81%)
Jan 07, 2019 71.70 72.83 71.04 72.36 1,501,102 +0.35(+0.48%)
Jan 04, 2019 70.48 72.42 70.47 72.01 1,980,528 +2.41(+3.47%)
Jan 03, 2019 71.53 72.03 69.51 69.60 1,300,869 -2.66(-3.69%)
Jan 02, 2019 71.99 72.98 71.60 72.26 1,076,181 -0.97(-1.32%)
Dec 31, 2018 72.76 73.32 72.39 73.23 807,047 +0.77(+1.06%)
Dec 28, 2018 73.01 73.83 72.01 72.46 974,704 -0.10(-0.14%)
Dec 27, 2018 70.72 72.67 70.37 72.57 1,439,041 +0.97(+1.35%)
Dec 26, 2018 69.12 71.67 68.65 71.60 1,569,389 +2.75(+4.00%)
Dec 24, 2018 70.32 70.79 68.73 68.85 821,976 -1.58(-2.24%)
Dec 21, 2018 71.52 73.14 70.39 70.42 2,533,335 -1.50(-2.08%)
Dec 20, 2018 72.71 73.28 71.22 71.92 2,020,428 -1.12(-1.54%)
Dec 19, 2018 73.53 75.64 72.87 73.05 1,763,211 -0.96(-1.29%)
Dec 18, 2018 74.39 75.12 73.71 74.00 1,384,000 +0.12(+0.16%)
Dec 17, 2018 73.67 74.26 72.59 73.88 1,446,710 +0.17(+0.22%)
Dec 14, 2018 73.00 74.46 72.69 73.72 2,205,257 +0.28(+0.38%)
Dec 13, 2018 76.50 76.56 72.56 73.44 2,516,807 -2.85(-3.73%)
Dec 12, 2018 76.96 77.53 76.03 76.29 1,217,000 +0.04(+0.06%)
Dec 11, 2018 76.82 77.19 75.67 76.24 1,076,290 +0.22(+0.28%)
Dec 10, 2018 75.82 76.28 73.75 76.03 1,132,013 +0.11(+0.15%)
Dec 07, 2018 77.94 78.61 75.63 75.91 1,468,530 -2.04(-2.62%)
Dec 06, 2018 76.19 78.07 75.53 77.96 1,411,454 +1.02(+1.33%)
Dec 04, 2018 78.73 79.73 76.53 76.93 2,501,687 -2.25(-2.84%)
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.