C.H. Robinson Worldwide (NQ: CHRW )

98.64 USD -2.12 (-2.10%)
Official Closing Price Updated: 4:42 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 98.14 98.26 95.08 95.43 1,259,605 -2.38(-2.43%)
Mar 30, 2021 97.50 98.38 97.40 97.81 803,871 +0.40(+0.41%)
Mar 29, 2021 97.70 98.90 96.73 97.41 884,576 -0.29(-0.30%)
Mar 26, 2021 96.86 97.87 96.50 97.70 1,159,500 +1.42(+1.47%)
Mar 25, 2021 95.62 96.74 94.60 96.28 699,888 +1.21(+1.27%)
Mar 24, 2021 95.14 96.64 94.83 95.07 808,091 -0.04(-0.04%)
Mar 23, 2021 95.39 96.05 94.66 95.11 669,375 -0.48(-0.50%)
Mar 22, 2021 97.28 97.28 94.60 95.59 1,311,156 -1.11(-1.15%)
Mar 19, 2021 96.31 97.37 95.46 96.70 2,266,500 +1.09(+1.14%)
Mar 18, 2021 94.76 97.23 94.76 95.61 844,148 +0.43(+0.45%)
Mar 17, 2021 96.68 96.68 94.50 95.18 696,612 -1.00(-1.04%)
Mar 16, 2021 96.88 97.18 94.84 96.18 688,416 -1.04(-1.07%)
Mar 15, 2021 96.05 97.26 95.97 97.22 739,561 +1.30(+1.36%)
Mar 12, 2021 95.00 96.32 94.46 95.92 767,100 +1.39(+1.47%)
Mar 11, 2021 94.21 95.06 93.34 94.53 982,872 +0.01(+0.01%)
Mar 10, 2021 94.01 94.85 93.59 94.52 800,711 +0.91(+0.97%)
Mar 09, 2021 92.77 95.16 92.10 93.61 988,540 +1.80(+1.96%)
Mar 08, 2021 94.88 95.36 91.74 91.81 1,105,486 -2.22(-2.36%)
Mar 05, 2021 92.00 94.59 91.43 94.03 1,000,000 +2.04(+2.22%)
Mar 04, 2021 92.88 93.33 91.69 91.99 1,228,711 -0.98(-1.05%)
Mar 03, 2021 92.95 94.93 91.98 92.97 1,183,172 -0.15(-0.16%)
Mar 02, 2021 92.21 94.31 91.95 93.12 1,367,855 +0.90(+0.98%)
Mar 01, 2021 91.98 93.09 91.35 92.22 849,618 +1.37(+1.51%)
Feb 26, 2021 90.00 92.08 89.79 90.85 1,404,100 +0.85(+0.94%)
Feb 25, 2021 90.33 91.23 89.75 90.00 904,591 -0.03(-0.03%)
Feb 24, 2021 89.66 90.50 89.23 90.03 1,080,396 +0.25(+0.28%)
Feb 23, 2021 89.78 90.73 88.36 89.78 736,002 -0.04(-0.04%)
Feb 22, 2021 90.59 90.73 89.38 89.82 735,395 -0.96(-1.06%)
Feb 19, 2021 91.42 92.19 90.54 90.78 941,600 -0.46(-0.50%)
Feb 18, 2021 89.51 91.44 89.33 91.24 713,579 +1.29(+1.43%)
Feb 17, 2021 88.29 90.04 87.33 89.95 883,692 +1.45(+1.64%)
Feb 16, 2021 91.41 92.00 88.33 88.50 1,057,557 -2.80(-3.07%)
Feb 12, 2021 90.20 91.47 90.14 91.30 655,200 +1.02(+1.13%)
Feb 11, 2021 91.53 91.68 89.07 90.28 738,170 -0.68(-0.75%)
Feb 10, 2021 92.00 92.30 89.92 90.96 897,334 -0.91(-0.99%)
Feb 09, 2021 90.28 91.92 89.69 91.87 931,027 +1.90(+2.11%)
Feb 08, 2021 89.20 90.09 88.85 89.97 1,024,813 +1.13(+1.27%)
Feb 05, 2021 87.38 88.86 86.88 88.84 766,000 +1.53(+1.75%)
Feb 04, 2021 87.40 87.99 86.24 87.31 888,353 +0.38(+0.44%)
Feb 03, 2021 86.61 87.52 86.28 86.93 970,155 +0.31(+0.36%)
Feb 02, 2021 87.54 88.80 86.39 86.62 1,289,542 +0.19(+0.22%)
Feb 01, 2021 85.56 86.82 85.30 86.43 1,238,582 +0.87(+1.02%)
Jan 29, 2021 88.95 89.41 84.76 85.56 2,347,400 -3.43(-3.85%)
Jan 28, 2021 92.95 93.53 88.91 88.99 1,789,570 -2.53(-2.76%)
Jan 27, 2021 91.26 95.40 89.06 91.52 3,167,118 -5.98(-6.13%)
Jan 26, 2021 99.17 100.46 96.60 97.50 2,519,202 -1.82(-1.83%)
Jan 25, 2021 97.83 99.99 97.68 99.32 1,377,222 +1.52(+1.55%)
Jan 22, 2021 96.55 98.37 96.51 97.80 801,700 -0.15(-0.15%)
Jan 21, 2021 98.44 99.90 97.94 97.95 1,226,722 -0.85(-0.86%)
Jan 20, 2021 97.50 100.50 96.58 98.80 2,013,850 +2.36(+2.45%)
Jan 19, 2021 96.06 97.99 95.56 96.44 1,608,635 +1.23(+1.29%)
Jan 15, 2021 97.34 97.89 94.69 95.21 1,505,600 -2.16(-2.22%)
Jan 14, 2021 96.61 97.71 95.84 97.37 772,878 +1.66(+1.73%)
Jan 13, 2021 97.86 98.03 95.48 95.71 954,030 -2.19(-2.24%)
Jan 12, 2021 96.36 98.18 95.25 97.90 936,819 +1.37(+1.42%)
Jan 11, 2021 97.18 97.20 94.46 96.53 991,645 -0.83(-0.85%)
Jan 08, 2021 96.27 98.65 96.11 97.36 1,249,700 +1.20(+1.25%)
Jan 07, 2021 95.49 96.33 94.44 96.16 1,088,709 +0.92(+0.97%)
Jan 06, 2021 92.15 95.40 92.15 95.24 1,509,382 +3.74(+4.09%)
Jan 05, 2021 91.93 93.58 90.58 91.50 1,439,848 -0.87(-0.94%)
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.