C.H. Robinson Worldwide (NQ: CHRW )

103.18 +1.14 (+1.12%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 72.69 74.45 71.47 72.88 8,084,217 +0.24(+0.33%)
May 28, 2020 72.06 73.53 72.06 72.64 2,228,278 +0.63(+0.87%)
May 27, 2020 70.35 72.09 70.16 72.01 2,601,811 +1.72(+2.44%)
May 26, 2020 70.85 71.67 70.18 70.29 1,659,841 +0.35(+0.51%)
May 22, 2020 69.84 70.24 69.50 69.94 1,222,618 -0.04(-0.06%)
May 21, 2020 69.38 70.34 69.17 69.98 1,561,880 +0.25(+0.36%)
May 20, 2020 69.07 71.74 68.80 69.73 2,386,745 +1.49(+2.19%)
May 19, 2020 69.91 70.32 67.99 68.24 2,015,115 -1.69(-2.42%)
May 18, 2020 66.58 70.29 66.39 69.93 3,652,073 +4.80(+7.37%)
May 15, 2020 65.26 66.03 64.66 65.13 3,993,907 +0.29(+0.44%)
May 14, 2020 63.99 64.92 63.26 64.84 2,406,894 +0.35(+0.54%)
May 13, 2020 65.56 65.90 63.79 64.49 2,494,927 -0.84(-1.28%)
May 12, 2020 67.30 67.63 65.14 65.33 2,334,530 -1.51(-2.26%)
May 11, 2020 65.98 67.53 65.78 66.83 1,574,434 +0.54(+0.81%)
May 08, 2020 65.13 66.51 64.89 66.30 1,632,717 +1.66(+2.57%)
May 07, 2020 63.87 64.96 63.60 64.63 1,536,718 +1.37(+2.16%)
May 06, 2020 64.41 64.45 62.75 63.27 1,434,718 -0.63(-0.98%)
May 05, 2020 63.44 64.60 63.19 63.90 1,377,244 +1.07(+1.70%)
May 04, 2020 64.27 64.40 62.10 62.83 2,100,008 -0.80(-1.26%)
May 01, 2020 62.98 63.68 62.35 63.63 1,987,491 -0.06(-0.10%)
Apr 30, 2020 64.71 64.82 63.55 63.69 3,491,129 -0.32(-0.51%)
Apr 29, 2020 65.94 66.02 61.50 64.01 4,304,670 -2.47(-3.72%)
Apr 28, 2020 66.53 67.81 66.08 66.48 1,904,479 -0.03(-0.04%)
Apr 27, 2020 65.44 67.05 64.79 66.51 1,326,564 +1.58(+2.44%)
Apr 24, 2020 63.79 64.98 63.43 64.93 1,969,124 +1.62(+2.55%)
Apr 23, 2020 64.35 65.07 63.03 63.31 1,734,129 -0.99(-1.54%)
Apr 22, 2020 64.73 65.10 64.00 64.30 1,369,315 +0.56(+0.87%)
Apr 21, 2020 64.25 64.90 63.21 63.74 1,797,453 -1.22(-1.88%)
Apr 20, 2020 66.22 67.35 64.81 64.97 1,923,750 -1.72(-2.57%)
Apr 17, 2020 66.46 67.13 64.95 66.68 2,123,301 +0.01(+0.01%)
Apr 16, 2020 63.84 66.71 63.72 66.67 2,229,564 +2.96(+4.65%)
Apr 15, 2020 62.83 63.86 61.63 63.71 2,758,610 -0.06(-0.10%)
Apr 14, 2020 64.89 65.88 63.24 63.77 2,334,888 -0.25(-0.39%)
Apr 13, 2020 65.51 66.43 63.37 64.02 1,801,178 -1.75(-2.66%)
Apr 09, 2020 65.51 66.76 64.63 65.77 1,763,628 +0.36(+0.55%)
Apr 08, 2020 64.95 65.98 63.83 65.42 1,946,896 +0.88(+1.36%)
Apr 07, 2020 66.03 67.16 64.18 64.54 2,374,359 -0.49(-0.76%)
Apr 06, 2020 62.64 65.65 62.39 65.03 2,450,313 +3.81(+6.22%)
Apr 03, 2020 61.65 62.68 60.75 61.22 2,411,728 -0.69(-1.12%)
Apr 02, 2020 59.10 62.49 59.10 61.91 3,155,424 +2.11(+3.53%)
Apr 01, 2020 58.32 61.85 58.12 59.80 3,169,761 +0.33(+0.56%)
Mar 31, 2020 58.20 59.94 57.70 59.47 2,762,551 +0.91(+1.55%)
Mar 30, 2020 56.21 58.71 55.64 58.56 1,846,430 +2.41(+4.29%)
Mar 27, 2020 56.59 58.72 55.88 56.15 2,868,137 -3.04(-5.13%)
Mar 26, 2020 56.14 60.14 55.70 59.19 3,382,578 +3.23(+5.78%)
Mar 25, 2020 57.39 58.06 54.23 55.96 4,221,873 -1.13(-1.98%)
Mar 24, 2020 58.79 60.23 55.91 57.09 2,682,258 +0.28(+0.49%)
Mar 23, 2020 58.01 58.32 54.73 56.81 3,342,949 -0.60(-1.05%)
Mar 20, 2020 58.00 62.82 57.27 57.41 3,278,571 -0.13(-0.23%)
Mar 19, 2020 58.11 60.45 54.40 57.55 3,669,937 -0.71(-1.22%)
Mar 18, 2020 55.91 59.52 54.81 58.26 4,187,202 +0.22(+0.39%)
Mar 17, 2020 55.70 60.11 52.33 58.03 3,802,310 +3.18(+5.80%)
Mar 16, 2020 52.26 55.53 51.15 54.85 3,235,248 -1.18(-2.10%)
Mar 13, 2020 56.06 57.74 53.16 56.03 2,468,390 +2.03(+3.76%)
Mar 12, 2020 54.38 56.56 51.43 54.00 3,498,849 -3.59(-6.24%)
Mar 11, 2020 57.09 58.25 56.53 57.59 2,408,049 -0.60(-1.03%)
Mar 10, 2020 57.76 58.43 56.07 58.19 1,728,039 +1.90(+3.37%)
Mar 09, 2020 55.62 57.97 55.48 56.30 3,541,336 -3.06(-5.16%)
Mar 06, 2020 58.04 59.64 57.58 59.36 4,490,725 -0.27(-0.45%)
Mar 05, 2020 61.37 62.36 59.20 59.63 2,482,649 -3.50(-5.55%)
Mar 04, 2020 61.64 63.21 60.28 63.13 1,563,111 +2.25(+3.69%)
Mar 03, 2020 62.10 63.05 59.88 60.89 1,617,636 -1.62(-2.60%)
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.