C.H. Robinson Worldwide (NQ: CHRW )

98.71 USD -3.02 (-2.97%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 93.53 93.69 91.63 92.23 1,614,137 -1.48(-1.58%)
Mar 29, 2018 93.71 93.71 93.71 0 +2.02(+2.20%)
Mar 28, 2018 91.76 92.20 90.65 91.69 847,195 +0.13(+0.14%)
Mar 27, 2018 92.93 93.71 91.25 91.56 943,444 -1.20(-1.29%)
Mar 26, 2018 91.94 93.05 91.68 92.76 927,021 +1.90(+2.09%)
Mar 23, 2018 92.58 93.32 90.80 90.86 1,517,578 -1.80(-1.94%)
Mar 22, 2018 92.88 93.95 91.21 92.66 1,229,035 -0.96(-1.03%)
Mar 21, 2018 93.10 94.43 93.04 93.62 904,693 +0.55(+0.59%)
Mar 20, 2018 92.87 93.63 92.05 93.07 716,245 +0.44(+0.48%)
Mar 19, 2018 92.12 94.06 91.86 92.63 1,255,749 +0.49(+0.53%)
Mar 16, 2018 90.61 92.45 90.08 92.14 1,817,346 +1.86(+2.06%)
Mar 15, 2018 89.98 90.73 89.70 90.28 752,521 +0.54(+0.60%)
Mar 14, 2018 91.76 91.81 89.59 89.74 946,788 -1.97(-2.15%)
Mar 13, 2018 91.41 92.27 90.96 91.71 937,042 +0.68(+0.75%)
Mar 12, 2018 92.04 92.51 90.70 91.03 783,624 -0.71(-0.77%)
Mar 09, 2018 90.01 91.79 89.26 91.74 1,630,576 +2.14(+2.39%)
Mar 08, 2018 90.13 90.38 89.24 89.60 1,039,444 -0.41(-0.46%)
Mar 07, 2018 89.11 90.23 87.95 90.01 1,183,496 +0.02(+0.02%)
Mar 06, 2018 90.17 90.84 89.64 89.99 941,156 +0.21(+0.23%)
Mar 05, 2018 89.21 89.97 87.75 89.78 1,303,700 +0.27(+0.30%)
Mar 02, 2018 88.54 89.95 88.15 89.51 1,418,570 -0.19(-0.21%)
Mar 01, 2018 92.71 93.19 89.54 89.70 1,863,346 -3.66(-3.92%)
Feb 28, 2018 93.72 94.69 92.99 93.36 1,573,022 -0.11(-0.12%)
Feb 27, 2018 94.81 95.67 93.46 93.47 1,147,471 -1.16(-1.23%)
Feb 26, 2018 93.00 94.67 92.42 94.63 854,077 +2.00(+2.16%)
Feb 23, 2018 90.32 92.67 90.15 92.63 1,003,426 +2.54(+2.82%)
Feb 22, 2018 90.61 91.07 89.86 90.09 982,201 -0.09(-0.10%)
Feb 21, 2018 90.01 91.57 90.01 90.18 1,219,977 +0.21(+0.23%)
Feb 20, 2018 92.50 92.96 89.64 89.97 1,204,381 -2.65(-2.86%)
Feb 16, 2018 92.62 92.62 92.62 0 -0.33(-0.36%)
Feb 15, 2018 92.95 91.85 92.95 1,382,891 +0.52(+0.56%)
Feb 14, 2018 90.72 93.22 90.04 92.43 1,482,291 -0.29(-0.31%)
Feb 13, 2018 93.25 92.72 1,182,067 +1.54(+1.69%)
Feb 12, 2018 89.90 91.33 89.36 91.18 1,357,120 +1.83(+2.05%)
Feb 09, 2018 90.84 91.26 87.16 89.35 2,591,415 -1.12(-1.24%)
Feb 08, 2018 92.67 93.14 90.47 90.47 1,641,294 -2.10(-2.27%)
Feb 07, 2018 90.47 93.53 90.47 92.57 2,068,741 +1.80(+1.98%)
Feb 06, 2018 88.98 91.38 88.04 90.77 2,467,031 -0.60(-0.66%)
Feb 05, 2018 91.24 92.12 90.46 91.37 2,140,106 -0.42(-0.46%)
Feb 02, 2018 91.17 92.26 90.62 91.79 2,046,080 -0.19(-0.21%)
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.