C.H. Robinson Worldwide (NQ: CHRW )

93.83 USD -0.14 (-0.15%)
Official Closing Price Updated: 5:11 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 68.94 69.77 67.35 68.90 3,375,800 -0.97(-1.39%)
Feb 27, 2020 70.31 72.24 69.87 69.87 2,325,614 -1.79(-2.50%)
Feb 26, 2020 72.53 72.93 71.20 71.66 1,107,354 -0.19(-0.26%)
Feb 25, 2020 72.31 72.97 70.48 71.85 2,344,924 -0.29(-0.40%)
Feb 24, 2020 73.21 74.00 71.62 72.14 1,657,926 -2.41(-3.23%)
Feb 21, 2020 74.09 75.60 73.70 74.55 1,497,100 -0.27(-0.36%)
Feb 20, 2020 73.63 74.96 73.26 74.82 1,579,119 +1.34(+1.82%)
Feb 19, 2020 72.60 73.93 72.59 73.48 814,557 +1.03(+1.42%)
Feb 18, 2020 71.86 72.46 71.75 72.45 731,804 +0.44(+0.61%)
Feb 14, 2020 72.03 72.40 71.70 72.01 904,800 -0.12(-0.17%)
Feb 13, 2020 73.09 73.36 71.99 72.13 965,603 -1.19(-1.62%)
Feb 12, 2020 73.00 73.49 72.66 73.32 1,240,175 +0.60(+0.83%)
Feb 11, 2020 73.10 73.66 72.64 72.72 741,485 -0.20(-0.27%)
Feb 10, 2020 74.08 74.47 72.70 72.92 1,092,013 -1.46(-1.96%)
Feb 07, 2020 73.61 75.66 73.61 74.38 1,656,600 +0.80(+1.09%)
Feb 06, 2020 73.14 73.95 72.36 73.58 1,699,747 +0.84(+1.15%)
Feb 05, 2020 72.75 73.44 72.29 72.74 1,106,260 +0.51(+0.71%)
Feb 04, 2020 72.68 72.75 71.74 72.23 1,328,795 +0.22(+0.31%)
Feb 03, 2020 72.93 73.14 71.73 72.01 1,542,940 -0.21(-0.29%)
Jan 31, 2020 72.56 73.29 71.83 72.22 2,216,400 -0.42(-0.58%)
Jan 30, 2020 72.15 73.49 71.80 72.64 1,931,556 -0.77(-1.05%)
Jan 29, 2020 72.53 75.19 71.76 73.41 4,850,523 -4.47(-5.74%)
Jan 28, 2020 78.48 78.99 77.85 77.88 2,106,137 -0.59(-0.75%)
Jan 27, 2020 78.65 79.56 78.01 78.47 1,462,102 -1.15(-1.44%)
Jan 24, 2020 79.71 80.12 79.08 79.62 930,200 -0.18(-0.23%)
Jan 23, 2020 80.18 80.22 78.87 79.80 1,078,002 -0.51(-0.64%)
Jan 22, 2020 80.51 80.82 79.42 80.31 1,045,587 +0.11(+0.14%)
Jan 21, 2020 80.48 81.05 79.93 80.20 1,497,484 -0.54(-0.67%)
Jan 17, 2020 82.01 83.58 80.40 80.74 2,780,300 -3.36(-4.00%)
Jan 16, 2020 83.82 84.93 83.54 84.10 2,758,140 +0.60(+0.72%)
Jan 15, 2020 83.61 83.80 82.29 83.50 2,229,506 +1.75(+2.14%)
Jan 14, 2020 80.29 82.08 80.29 81.75 1,377,883 +1.29(+1.60%)
Jan 13, 2020 80.00 80.62 79.67 80.46 938,769 +0.34(+0.42%)
Jan 10, 2020 79.32 80.41 79.32 80.12 1,427,000 +0.69(+0.87%)
Jan 09, 2020 79.23 79.63 78.31 79.43 816,366 +0.63(+0.80%)
Jan 08, 2020 78.33 79.69 78.26 78.80 1,132,390 +0.48(+0.61%)
Jan 07, 2020 76.61 78.44 76.21 78.32 1,147,060 +1.81(+2.37%)
Jan 06, 2020 77.07 77.62 75.86 76.51 1,098,863 -1.23(-1.58%)
Jan 03, 2020 77.11 77.80 76.78 77.74 891,900 -0.09(-0.12%)
Jan 02, 2020 78.50 78.50 76.91 77.83 1,258,782 -0.37(-0.47%)
Dec 31, 2019 77.53 78.26 77.18 78.20 882,300 +0.66(+0.85%)
Dec 30, 2019 78.28 78.40 77.41 77.54 588,289 -0.39(-0.50%)
Dec 27, 2019 78.09 78.50 77.79 77.93 1,076,900 +0.02(+0.03%)
Dec 26, 2019 77.75 77.97 77.34 77.91 590,746 +0.37(+0.48%)
Dec 24, 2019 76.72 77.55 76.55 77.54 298,500 +0.73(+0.95%)
Dec 23, 2019 77.00 77.33 76.52 76.81 909,734 +0.01(+0.01%)
Dec 20, 2019 77.01 77.21 75.50 76.80 2,522,300 +0.07(+0.09%)
Dec 19, 2019 77.98 77.99 76.64 76.73 1,616,370 -1.02(-1.31%)
Dec 18, 2019 77.52 77.90 77.33 77.75 1,237,803 -0.02(-0.03%)
Dec 17, 2019 76.65 77.89 76.65 77.77 1,091,731 +0.72(+0.93%)
Dec 16, 2019 76.75 77.35 76.43 77.05 827,940 +0.50(+0.65%)
Dec 13, 2019 77.51 77.62 76.12 76.55 1,063,800 -1.43(-1.83%)
Dec 12, 2019 75.91 78.09 75.80 77.98 1,229,607 +2.09(+2.75%)
Dec 11, 2019 75.87 76.36 75.47 75.89 872,558 +0.09(+0.12%)
Dec 10, 2019 76.08 76.78 75.46 75.80 1,156,185 -0.47(-0.62%)
Dec 09, 2019 76.08 76.59 75.75 76.27 821,459 +0.25(+0.33%)
Dec 06, 2019 77.15 77.59 75.83 76.02 1,129,500 -0.29(-0.38%)
Dec 05, 2019 76.63 76.86 75.72 76.31 1,101,789 -0.08(-0.10%)
Dec 04, 2019 76.04 77.08 76.02 76.39 983,712 +0.37(+0.49%)
Dec 03, 2019 77.71 77.71 75.58 76.02 1,405,241 -1.73(-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.