C.H. Robinson Worldwide (NQ: CHRW )

87.58 USD -3.74 (-4.10%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 91.89 92.29 91.14 91.32 2,237,458 -1.18(-1.28%)
Jul 26, 2021 92.61 93.82 92.36 92.50 865,610 -0.38(-0.41%)
Jul 23, 2021 92.23 92.95 91.24 92.88 707,587 +1.11(+1.21%)
Jul 22, 2021 93.11 93.20 91.67 91.77 1,043,031 -1.37(-1.47%)
Jul 21, 2021 93.05 94.04 92.78 93.14 740,181 +0.03(+0.03%)
Jul 20, 2021 93.37 94.42 92.86 93.11 1,068,821 -0.02(-0.02%)
Jul 19, 2021 92.52 93.44 92.21 93.13 1,135,505 -0.17(-0.18%)
Jul 16, 2021 94.11 94.21 93.26 93.30 1,374,836 -0.64(-0.68%)
Jul 15, 2021 94.21 95.60 93.82 93.94 905,344 -0.71(-0.75%)
Jul 14, 2021 93.09 95.36 92.83 94.65 1,332,407 +2.03(+2.19%)
Jul 13, 2021 92.02 92.99 92.02 92.62 1,005,874 -0.12(-0.13%)
Jul 12, 2021 93.17 93.57 92.40 92.74 686,736 -0.43(-0.46%)
Jul 09, 2021 92.66 93.37 92.36 93.17 829,511 +1.41(+1.54%)
Jul 08, 2021 92.40 92.70 91.41 91.76 781,977 -1.58(-1.69%)
Jul 07, 2021 92.77 93.80 92.36 93.34 847,443 +0.52(+0.56%)
Jul 06, 2021 93.61 93.61 91.93 92.82 948,523 -0.96(-1.02%)
Jul 02, 2021 94.25 94.65 93.54 93.78 758,440 -0.43(-0.46%)
Jul 01, 2021 94.14 94.31 92.36 94.21 1,300,529 +0.54(+0.58%)
Jun 30, 2021 94.21 94.39 93.15 93.67 2,089,207 -0.87(-0.92%)
Jun 29, 2021 94.29 94.98 93.52 94.54 704,603 +0.27(+0.29%)
Jun 28, 2021 95.99 95.99 94.11 94.27 711,133 -1.52(-1.59%)
Jun 25, 2021 94.12 95.92 93.76 95.79 1,018,766 +1.44(+1.53%)
Jun 24, 2021 95.04 95.04 94.02 94.35 509,671 +0.00(+0.00%)
Jun 23, 2021 95.54 95.74 94.33 94.35 629,599 -1.01(-1.06%)
Jun 22, 2021 94.14 95.53 93.76 95.36 867,949 +1.01(+1.07%)
Jun 21, 2021 93.53 95.08 93.33 94.35 781,142 +1.46(+1.57%)
Jun 18, 2021 93.95 94.39 92.03 92.89 1,977,451 -2.13(-2.24%)
Jun 17, 2021 96.40 96.68 94.52 95.02 990,019 -1.45(-1.50%)
Jun 16, 2021 99.37 99.37 96.36 96.47 985,981 -2.71(-2.73%)
Jun 15, 2021 98.68 99.37 97.87 99.18 742,831 +0.47(+0.48%)
Jun 14, 2021 100.15 100.22 98.41 98.71 897,146 -1.29(-1.29%)
Jun 11, 2021 99.30 100.07 99.17 100.00 760,448 +0.83(+0.84%)
Jun 10, 2021 99.36 99.59 98.40 99.17 1,106,024 +0.17(+0.17%)
Jun 09, 2021 99.11 99.32 98.26 99.00 1,165,211 +0.33(+0.33%)
Jun 08, 2021 98.13 99.10 97.72 98.67 1,035,465 +0.12(+0.12%)
Jun 07, 2021 98.58 98.74 96.89 98.55 1,071,434 +2.21(+2.29%)
Jun 04, 2021 95.82 96.54 95.58 96.34 971,681 +0.18(+0.19%)
Jun 03, 2021 95.06 96.36 94.35 96.16 1,332,760 +0.59(+0.62%)
Jun 02, 2021 96.73 96.73 95.29 95.57 760,146 -0.85(-0.88%)
Jun 01, 2021 97.64 97.75 96.13 96.42 792,044 -0.60(-0.62%)
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%)
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.