C.H. Robinson Worldwide (NQ: CHRW )

98.64 USD -2.12 (-2.10%)
Official Closing Price Updated: 4:42 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 93.04 94.04 92.63 93.97 2,328,169 +1.25(+1.35%)
Nov 27, 2020 92.84 93.25 91.80 92.72 682,500 -0.31(-0.33%)
Nov 25, 2020 94.01 94.21 92.79 93.03 1,021,200 -1.39(-1.47%)
Nov 24, 2020 92.87 95.06 92.17 94.42 1,151,263 +2.25(+2.44%)
Nov 23, 2020 92.40 93.52 91.18 92.17 1,211,263 -0.42(-0.45%)
Nov 20, 2020 94.69 94.86 91.97 92.59 1,271,900 -1.18(-1.26%)
Nov 19, 2020 92.40 94.02 91.37 93.77 1,207,584 +0.89(+0.96%)
Nov 18, 2020 93.22 93.97 92.24 92.88 2,039,404 -0.67(-0.72%)
Nov 17, 2020 92.81 93.96 91.30 93.55 881,496 +0.63(+0.68%)
Nov 16, 2020 93.15 93.99 91.67 92.92 968,175 +0.95(+1.03%)
Nov 13, 2020 91.19 92.62 91.18 91.97 836,600 +1.43(+1.58%)
Nov 12, 2020 93.46 93.67 89.81 90.54 1,359,233 -2.79(-2.99%)
Nov 11, 2020 93.80 94.54 91.99 93.33 1,170,394 -0.56(-0.60%)
Nov 10, 2020 93.45 94.72 92.50 93.89 1,404,108 -0.03(-0.03%)
Nov 09, 2020 95.23 95.99 91.48 93.92 2,417,473 +3.30(+3.64%)
Nov 06, 2020 88.84 90.97 88.03 90.62 1,362,100 +1.82(+2.05%)
Nov 05, 2020 89.68 89.93 87.97 88.80 1,399,196 +0.69(+0.78%)
Nov 04, 2020 89.13 90.76 88.01 88.11 1,173,363 -1.11(-1.24%)
Nov 03, 2020 88.50 89.60 87.53 89.22 1,352,306 +1.88(+2.15%)
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.