C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 76.36 77.13 75.56 76.51 2,004,533 +0.04(+0.05%)
Jan 30, 2019 77.16 77.35 74.95 76.47 4,715,917 +0.11(+0.14%)
Jan 29, 2019 76.37 76.91 76.01 76.37 1,745,062 -0.14(-0.18%)
Jan 28, 2019 76.86 76.98 75.84 76.51 1,319,962 -0.25(-0.32%)
Jan 25, 2019 76.98 77.34 76.46 76.76 1,656,841 +0.45(+0.59%)
Jan 24, 2019 76.91 77.06 76.03 76.31 1,149,985 -0.39(-0.51%)
Jan 23, 2019 76.74 76.87 75.53 76.69 1,454,682 +0.03(+0.03%)
Jan 22, 2019 77.71 78.16 76.14 76.67 2,517,689 -1.52(-1.94%)
Jan 18, 2019 77.13 78.25 76.61 78.18 3,950,493 +2.32(+3.06%)
Jan 17, 2019 74.84 76.16 74.63 75.86 1,178,697 +0.90(+1.20%)
Jan 16, 2019 75.28 75.79 74.72 74.97 958,353 -0.19(-0.25%)
Jan 15, 2019 75.59 75.89 74.72 75.15 1,176,164 -0.55(-0.72%)
Jan 14, 2019 74.74 75.82 74.45 75.70 890,106 +0.19(+0.26%)
Jan 11, 2019 74.77 75.80 74.37 75.50 695,444 +0.17(+0.22%)
Jan 10, 2019 74.63 75.39 73.85 75.34 1,083,886 +0.63(+0.85%)
Jan 09, 2019 74.28 75.03 73.65 74.70 843,353 +0.85(+1.15%)
Jan 08, 2019 73.70 74.12 73.19 73.85 1,231,398 +0.59(+0.81%)
Jan 07, 2019 72.60 73.74 71.93 73.26 1,482,529 +0.35(+0.48%)
Jan 04, 2019 71.37 73.33 71.35 72.91 1,956,023 +2.44(+3.47%)
Jan 03, 2019 72.43 72.93 70.38 70.47 1,284,774 -2.70(-3.69%)
Jan 02, 2019 72.89 73.89 72.50 73.17 1,062,865 -0.98(-1.32%)
Dec 31, 2018 73.67 74.24 73.30 74.15 797,062 +0.78(+1.06%)
Dec 28, 2018 73.92 74.75 72.91 73.37 962,644 -0.11(-0.14%)
Dec 27, 2018 71.61 73.58 71.25 73.48 1,421,236 +0.98(+1.35%)
Dec 26, 2018 69.98 72.57 69.51 72.50 1,549,972 +2.79(+4.00%)
Dec 24, 2018 71.20 71.68 69.59 69.71 811,805 -1.60(-2.24%)
Dec 21, 2018 72.42 74.06 71.27 71.31 2,501,990 -1.52(-2.08%)
Dec 20, 2018 73.62 74.20 72.11 72.82 1,995,429 -1.14(-1.54%)
Dec 19, 2018 74.45 76.59 73.78 73.96 1,741,395 -0.97(-1.29%)
Dec 18, 2018 75.32 76.06 74.63 74.93 1,366,876 +0.12(+0.17%)
Dec 17, 2018 74.59 75.19 73.50 74.81 1,428,810 +0.17(+0.22%)
Dec 14, 2018 73.92 75.39 73.60 74.64 2,177,971 +0.28(+0.38%)
Dec 13, 2018 77.46 77.52 73.47 74.36 2,485,667 -2.88(-3.73%)
Dec 12, 2018 77.92 78.50 76.98 77.24 1,201,942 +0.04(+0.06%)
Dec 11, 2018 77.78 78.15 76.62 77.20 1,062,973 +0.22(+0.28%)
Dec 10, 2018 76.77 77.23 74.67 76.98 1,118,007 +0.11(+0.15%)
Dec 07, 2018 78.92 79.60 76.57 76.86 1,450,360 -2.07(-2.62%)
Dec 06, 2018 77.14 79.05 76.48 78.93 1,393,991 +1.03(+1.33%)
Dec 04, 2018 79.72 80.73 77.49 77.90 2,470,734 -2.28(-2.84%)
Dec 03, 2018 81.96 82.69 79.99 80.18 1,768,036 -0.75(-0.93%)
Nov 30, 2018 80.64 81.51 80.17 80.93 2,561,090 +0.51(+0.63%)
Nov 29, 2018 80.55 80.86 79.79 80.42 950,826 -0.12(-0.15%)
Nov 28, 2018 79.90 81.09 79.83 80.55 1,926,905 +0.75(+0.94%)
Nov 27, 2018 79.15 79.81 78.49 79.79 1,235,900 +0.29(+0.36%)
Nov 26, 2018 78.89 79.55 78.12 79.50 808,138 +1.29(+1.65%)
Nov 23, 2018 77.95 78.88 77.64 78.21 439,568 -0.01(-0.01%)
Nov 21, 2018 78.22 78.22 78.22 0 +1.05(+1.36%)
Nov 20, 2018 78.73 79.30 76.97 77.17 859,702 -2.22(-2.79%)
Nov 19, 2018 79.52 79.95 78.77 79.39 977,516 -0.20(-0.25%)
Nov 16, 2018 79.71 80.20 78.94 79.59 1,160,470 -0.40(-0.50%)
Nov 15, 2018 78.56 80.47 77.81 79.99 1,371,939 +1.10(+1.40%)
Nov 14, 2018 77.72 79.48 77.37 78.89 1,421,418 +1.59(+2.05%)
Nov 13, 2018 77.62 78.07 76.84 77.30 1,227,696 +0.03(+0.05%)
Nov 12, 2018 78.41 79.23 77.12 77.27 1,393,288 -1.28(-1.63%)
Nov 09, 2018 79.89 80.26 78.52 78.55 1,343,234 -1.54(-1.93%)
Nov 08, 2018 79.57 80.16 78.77 80.09 1,001,478 +0.44(+0.55%)
Nov 07, 2018 78.45 79.74 77.25 79.65 756,137 +1.79(+2.30%)
Nov 06, 2018 77.38 78.35 77.23 77.86 1,442,367 +0.61(+0.79%)
Nov 05, 2018 77.99 78.41 76.70 77.25 1,391,096 -0.50(-0.64%)
Nov 02, 2018 80.17 80.94 77.30 77.75 1,718,117 -1.93(-2.42%)
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.