C.H. Robinson Worldwide (NQ: CHRW )

94.35 USD +1.46 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 97.24 98.57 96.79 97.02 936,339 -0.11(-0.11%)
May 27, 2021 97.74 98.37 96.94 97.13 1,519,145 -0.21(-0.22%)
May 26, 2021 96.00 97.35 95.97 97.34 857,266 +1.20(+1.25%)
May 25, 2021 97.71 97.86 95.76 96.14 1,015,635 -1.58(-1.62%)
May 24, 2021 97.62 97.89 96.28 97.72 821,832 +1.14(+1.18%)
May 21, 2021 96.37 97.93 96.34 96.58 2,444,940 +0.07(+0.07%)
May 20, 2021 97.35 98.02 96.40 96.51 946,207 -0.87(-0.89%)
May 19, 2021 97.03 97.47 95.42 97.38 1,011,773 -0.11(-0.11%)
May 18, 2021 99.06 99.50 97.41 97.49 660,877 -1.54(-1.56%)
May 17, 2021 99.54 99.99 98.62 99.03 679,579 -0.75(-0.75%)
May 14, 2021 99.36 100.28 98.90 99.78 679,846 +0.57(+0.57%)
May 13, 2021 97.45 99.69 97.30 99.21 668,989 +2.06(+2.12%)
May 12, 2021 98.15 98.75 97.03 97.15 1,083,462 -1.94(-1.96%)
May 11, 2021 101.01 101.20 98.02 99.09 954,107 -2.64(-2.60%)
May 10, 2021 100.00 102.65 99.94 101.73 1,397,973 +2.22(+2.23%)
May 07, 2021 98.06 99.78 97.33 99.51 897,430 +1.49(+1.52%)
May 06, 2021 98.92 99.41 97.15 98.02 962,046 -0.85(-0.86%)
May 05, 2021 99.39 99.75 97.87 98.87 895,348 -0.43(-0.43%)
May 04, 2021 99.94 99.94 98.38 99.30 1,103,634 +0.23(+0.23%)
May 03, 2021 97.11 100.00 97.11 99.07 1,390,498 +1.99(+2.05%)
Apr 30, 2021 97.47 98.52 96.26 97.08 2,316,200 -0.35(-0.36%)
Apr 29, 2021 93.94 97.44 93.60 97.43 1,642,717 +3.80(+4.06%)
Apr 28, 2021 93.90 95.00 92.00 93.63 2,490,439 -2.96(-3.06%)
Apr 27, 2021 98.20 99.26 96.35 96.59 1,755,563 -1.55(-1.58%)
Apr 26, 2021 100.62 100.70 97.75 98.14 994,680 -1.64(-1.64%)
Apr 23, 2021 99.56 100.30 98.84 99.78 840,100 +0.61(+0.62%)
Apr 22, 2021 98.78 100.04 98.43 99.17 814,712 +0.22(+0.22%)
Apr 21, 2021 99.68 100.58 98.69 98.95 961,986 -0.53(-0.53%)
Apr 20, 2021 98.97 99.67 98.33 99.48 704,270 +0.84(+0.85%)
Apr 19, 2021 100.56 100.56 98.34 98.64 785,068 -2.12(-2.10%)
Apr 16, 2021 101.37 104.35 100.30 100.76 1,549,600 +0.00(+0.00%)
Apr 15, 2021 99.04 101.03 98.19 100.76 1,202,533 +2.24(+2.27%)
Apr 14, 2021 98.00 98.73 97.42 98.52 736,746 +0.31(+0.32%)
Apr 13, 2021 98.80 99.32 97.45 98.21 882,285 -0.83(-0.84%)
Apr 12, 2021 97.49 99.14 97.22 99.04 762,401 +1.59(+1.63%)
Apr 09, 2021 96.86 97.81 96.54 97.45 547,500 +0.94(+0.97%)
Apr 08, 2021 96.07 96.70 95.46 96.51 658,752 +0.24(+0.25%)
Apr 07, 2021 97.27 97.76 96.03 96.27 620,006 -1.29(-1.32%)
Apr 06, 2021 97.00 98.25 97.00 97.56 812,394 -0.12(-0.12%)
Apr 05, 2021 97.97 98.65 97.04 97.68 800,606 +0.53(+0.55%)
Apr 01, 2021 95.60 97.49 95.00 97.15 919,600 +1.72(+1.80%)
Mar 31, 2021 98.14 98.26 95.08 95.43 1,259,605 -2.38(-2.43%)
Mar 30, 2021 97.50 98.38 97.40 97.81 803,871 +0.40(+0.41%)
Mar 29, 2021 97.70 98.90 96.73 97.41 884,576 -0.29(-0.30%)
Mar 26, 2021 96.86 97.87 96.50 97.70 1,159,500 +1.42(+1.47%)
Mar 25, 2021 95.62 96.74 94.60 96.28 699,888 +1.21(+1.27%)
Mar 24, 2021 95.14 96.64 94.83 95.07 808,091 -0.04(-0.04%)
Mar 23, 2021 95.39 96.05 94.66 95.11 669,375 -0.48(-0.50%)
Mar 22, 2021 97.28 97.28 94.60 95.59 1,311,156 -1.11(-1.15%)
Mar 19, 2021 96.31 97.37 95.46 96.70 2,266,500 +1.09(+1.14%)
Mar 18, 2021 94.76 97.23 94.76 95.61 844,148 +0.43(+0.45%)
Mar 17, 2021 96.68 96.68 94.50 95.18 696,612 -1.00(-1.04%)
Mar 16, 2021 96.88 97.18 94.84 96.18 688,416 -1.04(-1.07%)
Mar 15, 2021 96.05 97.26 95.97 97.22 739,561 +1.30(+1.36%)
Mar 12, 2021 95.00 96.32 94.46 95.92 767,100 +1.39(+1.47%)
Mar 11, 2021 94.21 95.06 93.34 94.53 982,872 +0.01(+0.01%)
Mar 10, 2021 94.01 94.85 93.59 94.52 800,711 +0.91(+0.97%)
Mar 09, 2021 92.77 95.16 92.10 93.61 988,540 +1.80(+1.96%)
Mar 08, 2021 94.88 95.36 91.74 91.81 1,105,486 -2.22(-2.36%)
Mar 05, 2021 92.00 94.59 91.43 94.03 1,000,000 +2.04(+2.22%)
Mar 04, 2021 92.88 93.33 91.69 91.99 1,228,711 -0.98(-1.05%)
Mar 03, 2021 92.95 94.93 91.98 92.97 1,183,172 -0.15(-0.16%)
Mar 02, 2021 92.21 94.31 91.95 93.12 1,367,855 +0.90(+0.98%)
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.