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 (%)
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%)
Dec 02, 2019 76.95 78.47 76.85 77.75 1,674,993 +0.90(+1.17%)
Nov 29, 2019 78.14 78.21 76.80 76.85 922,500 -0.90(-1.16%)
Nov 27, 2019 77.19 78.06 77.02 77.75 1,527,500 +0.70(+0.91%)
Nov 26, 2019 76.03 77.31 76.03 77.05 2,033,564 +0.84(+1.11%)
Nov 25, 2019 75.92 76.57 75.50 76.21 842,663 +0.62(+0.82%)
Nov 22, 2019 74.99 75.71 74.48 75.59 792,100 +0.99(+1.33%)
Nov 21, 2019 75.51 75.80 74.41 74.60 941,423 -0.96(-1.27%)
Nov 20, 2019 75.48 75.99 75.06 75.56 975,345 -0.34(-0.45%)
Nov 19, 2019 75.54 76.04 74.94 75.90 1,285,189 +0.70(+0.93%)
Nov 18, 2019 74.51 75.29 74.40 75.20 1,167,596 +0.48(+0.64%)
Nov 15, 2019 74.89 75.26 74.38 74.72 1,071,600 +0.05(+0.07%)
Nov 14, 2019 74.61 75.43 74.39 74.67 1,381,791 +0.04(+0.05%)
Nov 13, 2019 75.08 75.28 74.50 74.63 1,694,398 -0.87(-1.15%)
Nov 12, 2019 76.75 76.85 75.46 75.50 1,734,460 -1.36(-1.77%)
Nov 11, 2019 77.53 78.35 76.83 76.86 1,081,761 -1.20(-1.54%)
Nov 08, 2019 79.07 79.38 77.98 78.06 1,650,500 -1.08(-1.36%)
Nov 07, 2019 78.70 79.57 78.36 79.14 2,064,918 +0.53(+0.67%)
Nov 06, 2019 76.71 78.74 76.16 78.61 2,470,932 +2.27(+2.97%)
Nov 05, 2019 75.89 76.57 75.21 76.34 4,358,759 +0.81(+1.07%)
Nov 04, 2019 74.23 75.80 74.23 75.53 5,815,291 +0.83(+1.11%)
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.