C.H. Robinson Worldwide (NQ: CHRW )

93.03 USD -1.39 (-1.47%)
Official Closing Price Updated: 5:25 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.79 66.72 64.23 66.20 2,481,650 +1.01(+1.55%)
Mar 30, 2020 62.57 65.36 61.94 65.19 1,658,682 +2.68(+4.29%)
Mar 27, 2020 63.00 65.37 62.21 62.51 2,576,500 -3.38(-5.13%)
Mar 26, 2020 62.49 66.95 62.01 65.89 3,038,632 +3.60(+5.78%)
Mar 25, 2020 63.89 64.63 60.37 62.29 3,792,586 -1.26(-1.98%)
Mar 24, 2020 65.45 67.05 62.24 63.55 2,409,522 +0.31(+0.49%)
Mar 23, 2020 64.58 64.92 60.92 63.24 3,003,032 -0.67(-1.05%)
Mar 20, 2020 64.57 69.93 63.75 63.91 2,945,200 -0.15(-0.23%)
Mar 19, 2020 64.69 67.29 60.56 64.06 3,296,772 -0.79(-1.22%)
Mar 18, 2020 62.24 66.26 61.01 64.85 3,761,440 +0.25(+0.39%)
Mar 17, 2020 62.00 66.91 58.25 64.60 3,415,685 +3.54(+5.80%)
Mar 16, 2020 58.18 61.82 56.94 61.06 2,906,283 -1.31(-2.10%)
Mar 13, 2020 62.41 64.28 59.18 62.37 2,217,400 +2.26(+3.76%)
Mar 12, 2020 60.54 62.96 57.25 60.11 3,143,080 -4.00(-6.24%)
Mar 11, 2020 63.55 64.84 62.93 64.11 2,163,195 -0.67(-1.03%)
Mar 10, 2020 64.30 65.04 62.42 64.78 1,552,329 +2.11(+3.37%)
Mar 09, 2020 61.92 64.53 61.76 62.67 3,181,247 -3.41(-5.16%)
Mar 06, 2020 64.61 66.39 64.10 66.08 4,034,100 -0.30(-0.45%)
Mar 05, 2020 68.32 69.42 65.90 66.38 2,230,209 -4.41(-6.23%)
Mar 04, 2020 69.12 70.88 67.59 70.79 1,394,055 +2.52(+3.69%)
Mar 03, 2020 69.63 70.70 67.14 68.27 1,442,683 -1.82(-2.60%)
Mar 02, 2020 69.03 70.12 68.38 70.09 1,785,462 +1.19(+1.73%)
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%)
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.