C.H. Robinson Worldwide (NQ: CHRW )

104.20 +0.56 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 82.21 84.11 82.02 82.99 1,537,070 +0.78(+0.94%)
Feb 25, 2021 82.52 83.34 81.99 82.21 990,256 -0.03(-0.03%)
Feb 24, 2021 81.90 82.67 81.51 82.24 1,182,710 +0.23(+0.28%)
Feb 23, 2021 82.01 82.88 80.72 82.01 805,702 -0.04(-0.04%)
Feb 22, 2021 82.75 82.88 81.65 82.05 805,037 -0.88(-1.06%)
Feb 19, 2021 83.51 84.21 82.71 82.93 1,030,770 -0.42(-0.50%)
Feb 18, 2021 81.77 83.53 81.61 83.35 781,155 +1.18(+1.43%)
Feb 17, 2021 80.65 82.25 79.78 82.17 967,378 +1.32(+1.64%)
Feb 16, 2021 83.50 84.04 80.69 80.84 1,157,709 -2.56(-3.07%)
Feb 12, 2021 82.40 83.56 82.34 83.40 717,248 +0.93(+1.13%)
Feb 11, 2021 83.61 83.75 81.36 82.47 808,075 -0.62(-0.75%)
Feb 10, 2021 84.04 84.32 82.14 83.09 982,312 -0.83(-0.99%)
Feb 09, 2021 82.47 83.97 81.93 83.92 1,019,196 +1.74(+2.11%)
Feb 08, 2021 81.48 82.30 81.16 82.19 1,121,864 +1.03(+1.27%)
Feb 05, 2021 79.82 81.17 79.36 81.15 838,541 +1.40(+1.75%)
Feb 04, 2021 79.84 80.38 78.78 79.76 972,481 +0.35(+0.44%)
Feb 03, 2021 79.12 79.95 78.82 79.41 1,062,029 +0.28(+0.36%)
Feb 02, 2021 79.97 81.12 78.92 79.13 1,411,663 +0.17(+0.22%)
Feb 01, 2021 78.16 79.31 77.92 78.95 1,355,877 +0.79(+1.02%)
Jan 29, 2021 81.25 81.68 77.43 78.16 2,569,701 -3.13(-3.85%)
Jan 28, 2021 84.91 85.44 81.22 81.29 1,959,044 -2.31(-2.76%)
Jan 27, 2021 83.37 87.15 81.36 83.60 3,467,048 -5.46(-6.13%)
Jan 26, 2021 90.59 91.77 88.24 89.07 2,757,791 -1.66(-1.83%)
Jan 25, 2021 89.37 91.34 89.23 90.73 1,507,646 +1.39(+1.55%)
Jan 22, 2021 88.20 89.86 88.16 89.34 877,622 -0.14(-0.15%)
Jan 21, 2021 89.92 91.26 89.47 89.48 1,342,894 -0.78(-0.86%)
Jan 20, 2021 89.07 91.81 88.22 90.25 2,204,564 +2.16(+2.45%)
Jan 19, 2021 87.75 89.51 87.29 88.10 1,760,974 +1.12(+1.29%)
Jan 15, 2021 88.92 89.43 86.50 86.97 1,648,182 -1.97(-2.22%)
Jan 14, 2021 88.25 89.26 87.55 88.95 846,070 +1.52(+1.73%)
Jan 13, 2021 89.39 89.55 87.22 87.43 1,044,377 -2.00(-2.24%)
Jan 12, 2021 88.02 89.69 87.01 89.43 1,025,536 +1.25(+1.42%)
Jan 11, 2021 88.77 88.79 86.29 88.18 1,085,555 -0.76(-0.85%)
Jan 08, 2021 87.94 90.12 87.80 88.94 1,368,048 +1.10(+1.25%)
Jan 07, 2021 87.23 88.00 86.27 87.84 1,191,811 +0.84(+0.97%)
Jan 06, 2021 84.18 87.15 84.18 87.00 1,652,322 +3.42(+4.09%)
Jan 05, 2021 83.98 85.48 82.74 83.58 1,576,203 -0.79(-0.94%)
Jan 04, 2021 85.55 85.84 83.86 84.38 1,246,942 -1.37(-1.60%)
Dec 31, 2020 85.75 85.75 85.75 682,614 +0.76(+0.89%)
Dec 30, 2020 85.70 86.23 84.74 84.99 682,614 -0.62(-0.73%)
Dec 29, 2020 86.67 87.20 85.23 85.61 1,272,042 -0.87(-1.00%)
Dec 28, 2020 86.26 87.30 86.11 86.48 665,680 +0.01(+0.01%)
Dec 24, 2020 86.53 86.78 85.80 86.47 444,229 +0.79(+0.93%)
Dec 23, 2020 86.04 86.96 85.19 85.68 1,013,163 -0.55(-0.64%)
Dec 22, 2020 85.99 86.77 85.06 86.22 1,125,716 +0.83(+0.97%)
Dec 21, 2020 84.00 86.25 83.33 85.39 1,036,581 +0.80(+0.95%)
Dec 18, 2020 84.02 84.90 83.34 84.59 2,463,844 +0.28(+0.34%)
Dec 17, 2020 83.99 84.81 83.45 84.31 1,091,343 +0.78(+0.93%)
Dec 16, 2020 82.81 83.92 82.63 83.53 873,702 +1.09(+1.32%)
Dec 15, 2020 84.06 84.83 82.41 82.44 1,588,105 -1.40(-1.67%)
Dec 14, 2020 85.94 86.19 83.44 83.84 1,253,447 -1.27(-1.49%)
Dec 11, 2020 84.62 85.56 84.23 85.11 958,410 +0.88(+1.04%)
Dec 10, 2020 85.39 86.24 83.92 84.23 1,222,097 -2.14(-2.48%)
Dec 09, 2020 85.68 86.43 85.35 86.38 1,250,094 +0.73(+0.85%)
Dec 08, 2020 84.53 86.00 84.45 85.65 909,839 +0.96(+1.14%)
Dec 07, 2020 84.35 84.72 84.06 84.69 722,070 +0.26(+0.31%)
Dec 04, 2020 84.18 84.81 83.59 84.42 1,062,779 +0.36(+0.43%)
Dec 03, 2020 83.68 84.97 83.68 84.06 886,983 +0.21(+0.25%)
Dec 02, 2020 85.00 85.23 82.90 83.85 1,047,437 -1.39(-1.63%)
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.