C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.25 63.00 60.82 62.22 3,738,347 -0.88(-1.39%)
Feb 27, 2020 63.49 65.23 63.09 63.09 2,575,375 -1.62(-2.50%)
Feb 26, 2020 65.50 65.86 64.30 64.71 1,226,279 -0.17(-0.26%)
Feb 25, 2020 65.30 65.89 63.64 64.88 2,596,759 -0.26(-0.40%)
Feb 24, 2020 66.11 66.82 64.67 65.14 1,835,980 -2.18(-3.23%)
Feb 21, 2020 66.90 68.27 66.55 67.32 1,657,882 -0.24(-0.36%)
Feb 20, 2020 66.49 67.69 66.16 67.56 1,748,710 +1.21(+1.82%)
Feb 19, 2020 65.56 66.76 65.55 66.35 902,037 +0.93(+1.42%)
Feb 18, 2020 64.89 65.43 64.79 65.42 810,396 +0.40(+0.61%)
Feb 14, 2020 65.04 65.38 64.75 65.03 1,001,971 -0.11(-0.17%)
Feb 13, 2020 66.00 66.25 65.01 65.13 1,069,304 -1.07(-1.62%)
Feb 12, 2020 65.92 66.36 65.61 66.21 1,373,364 +0.54(+0.83%)
Feb 11, 2020 66.01 66.52 65.60 65.67 821,117 -0.18(-0.27%)
Feb 10, 2020 66.90 67.25 65.65 65.85 1,209,290 -1.32(-1.96%)
Feb 07, 2020 66.47 68.32 66.47 67.17 1,834,512 +0.72(+1.09%)
Feb 06, 2020 66.05 66.78 65.34 66.44 1,882,293 +0.76(+1.15%)
Feb 05, 2020 65.69 66.32 65.28 65.69 1,225,067 +0.46(+0.71%)
Feb 04, 2020 65.63 65.69 64.78 65.23 1,471,502 +0.20(+0.31%)
Feb 03, 2020 65.86 66.05 64.77 65.03 1,708,645 -0.19(-0.29%)
Jan 31, 2020 65.52 66.18 64.86 65.22 2,454,432 -0.38(-0.58%)
Jan 30, 2020 65.15 66.36 64.84 65.60 2,138,997 -0.70(-1.05%)
Jan 29, 2020 65.50 67.90 64.80 66.29 5,371,450 -4.04(-5.74%)
Jan 28, 2020 70.87 71.33 70.30 70.33 2,332,327 -0.53(-0.75%)
Jan 27, 2020 71.02 71.84 70.44 70.86 1,619,126 -1.04(-1.44%)
Jan 24, 2020 71.98 72.35 71.41 71.90 1,030,099 -0.16(-0.23%)
Jan 23, 2020 72.40 72.44 71.22 72.06 1,193,775 -0.46(-0.64%)
Jan 22, 2020 72.70 72.98 71.72 72.52 1,157,878 +0.10(+0.14%)
Jan 21, 2020 72.67 73.19 72.18 72.42 1,658,307 -0.49(-0.67%)
Jan 17, 2020 74.06 75.47 72.60 72.91 3,078,893 -3.03(-4.00%)
Jan 16, 2020 75.69 76.69 75.44 75.94 3,054,353 +0.54(+0.72%)
Jan 15, 2020 75.50 75.67 74.31 75.40 2,468,946 +1.58(+2.14%)
Jan 14, 2020 72.50 74.12 72.50 73.82 1,525,862 +1.16(+1.60%)
Jan 13, 2020 72.24 72.80 71.94 72.66 1,039,589 +0.31(+0.42%)
Jan 10, 2020 71.63 72.61 71.63 72.35 1,580,254 +0.62(+0.87%)
Jan 09, 2020 71.55 71.91 70.71 71.73 904,040 +0.57(+0.80%)
Jan 08, 2020 70.73 71.96 70.67 71.16 1,254,004 +0.43(+0.61%)
Jan 07, 2020 69.18 70.83 68.82 70.72 1,270,249 +1.63(+2.37%)
Jan 06, 2020 69.60 70.09 68.50 69.09 1,216,876 -1.11(-1.58%)
Jan 03, 2020 69.63 70.25 69.33 70.20 987,686 -0.08(-0.12%)
Jan 02, 2020 70.89 70.89 69.45 70.28 1,393,970 -0.33(-0.47%)
Dec 31, 2019 70.01 70.67 69.69 70.62 977,055 +0.60(+0.85%)
Dec 30, 2019 70.69 70.80 69.90 70.02 651,468 -0.35(-0.50%)
Dec 27, 2019 70.52 70.89 70.25 70.37 1,192,554 +0.02(+0.03%)
Dec 26, 2019 70.21 70.41 69.84 70.35 654,189 +0.33(+0.48%)
Dec 24, 2019 69.28 70.03 69.13 70.02 330,557 +0.66(+0.95%)
Dec 23, 2019 69.53 69.83 69.10 69.36 1,007,435 +0.01(+0.01%)
Dec 20, 2019 69.54 69.72 68.18 69.35 2,793,185 +0.06(+0.09%)
Dec 19, 2019 70.42 70.43 69.21 69.29 1,789,961 -0.92(-1.31%)
Dec 18, 2019 70.00 70.35 69.83 70.21 1,370,738 -0.02(-0.03%)
Dec 17, 2019 69.22 70.34 69.22 70.23 1,208,978 +0.65(+0.93%)
Dec 16, 2019 69.31 69.85 69.02 69.58 916,857 +0.45(+0.65%)
Dec 13, 2019 69.99 70.09 68.74 69.13 1,178,047 -0.83(-1.19%)
Dec 12, 2019 68.10 70.06 68.00 69.96 1,370,625 +1.88(+2.75%)
Dec 11, 2019 68.06 68.50 67.71 68.08 972,628 +0.08(+0.12%)
Dec 10, 2019 68.25 68.88 67.69 68.00 1,288,783 -0.42(-0.62%)
Dec 09, 2019 68.25 68.71 67.96 68.42 915,669 +0.22(+0.33%)
Dec 06, 2019 69.21 69.61 68.03 68.20 1,259,038 -0.26(-0.38%)
Dec 05, 2019 68.75 68.95 67.93 68.46 1,228,149 -0.07(-0.10%)
Dec 04, 2019 68.22 69.15 68.20 68.53 1,096,530 +0.33(+0.49%)
Dec 03, 2019 69.71 69.71 67.80 68.20 1,566,402 -1.55(-2.23%)
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.