C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 91.94 95.89 90.31 91.46 7,558,735 -3.47(-3.66%)
Jan 30, 2018 95.75 96.83 94.82 94.93 3,124,407 -1.38(-1.43%)
Jan 29, 2018 96.29 97.63 96.09 96.31 2,123,159 -0.42(-0.43%)
Jan 26, 2018 97.34 100.18 96.58 96.73 2,835,747 +0.20(+0.21%)
Jan 25, 2018 96.65 98.66 96.32 96.53 2,246,832 +0.35(+0.36%)
Jan 24, 2018 95.12 96.52 94.32 96.18 1,765,635 +1.28(+1.35%)
Jan 23, 2018 95.23 95.65 94.33 94.90 1,020,918 -0.53(-0.56%)
Jan 22, 2018 94.87 95.67 94.09 95.43 972,481 +0.27(+0.28%)
Jan 19, 2018 94.04 95.28 93.59 95.16 1,622,302 +1.48(+1.58%)
Jan 18, 2018 93.13 94.55 92.34 93.68 1,378,418 +0.70(+0.75%)
Jan 17, 2018 93.27 93.62 92.69 92.98 1,104,289 +0.01(+0.01%)
Jan 16, 2018 94.50 94.75 92.81 92.97 1,601,263 -1.31(-1.39%)
Jan 12, 2018 94.28 94.28 94.28 0 +0.36(+0.38%)
Jan 11, 2018 91.69 94.00 91.68 93.92 1,060,314 +2.48(+2.71%)
Jan 10, 2018 91.44 1,043,081 -0.02(-0.02%)
Jan 09, 2018 90.91 92.41 90.91 91.46 1,932,576 +0.68(+0.75%)
Jan 08, 2018 89.39 91.21 89.39 90.78 1,083,300 +1.21(+1.35%)
Jan 05, 2018 90.08 90.67 89.23 89.57 902,520 -0.15(-0.17%)
Jan 04, 2018 90.34 90.61 89.18 89.72 1,610,755 +0.23(+0.26%)
Jan 03, 2018 89.18 89.60 88.45 89.49 1,214,307 -0.25(-0.28%)
Jan 02, 2018 89.74 89.90 88.82 89.74 988,833 +0.65(+0.73%)
Dec 29, 2017 89.09 89.09 89.09 0 -0.37(-0.41%)
Dec 28, 2017 89.51 89.55 88.37 89.46 756,059 -0.04(-0.04%)
Dec 27, 2017 88.97 89.79 88.21 89.50 674,476 +0.71(+0.80%)
Dec 26, 2017 88.60 89.72 88.46 88.79 741,034 +0.09(+0.10%)
Dec 22, 2017 87.22 89.24 86.89 88.70 1,352,043 +1.57(+1.80%)
Dec 21, 2017 86.98 87.26 86.36 87.13 946,693 +0.38(+0.44%)
Dec 20, 2017 87.32 87.66 86.72 86.75 1,250,849 +0.12(+0.14%)
Dec 19, 2017 86.78 87.31 86.42 86.63 1,093,921 -0.53(-0.61%)
Dec 18, 2017 86.88 87.79 86.36 87.16 1,819,823 +0.95(+1.10%)
Dec 15, 2017 85.60 86.75 85.19 86.21 3,197,453 +0.42(+0.49%)
Dec 14, 2017 88.05 88.05 85.62 85.79 2,319,452 -1.98(-2.26%)
Dec 13, 2017 88.09 88.54 87.58 87.77 1,523,452 -0.23(-0.26%)
Dec 12, 2017 88.19 88.44 87.42 88.00 912,938 +0.03(+0.03%)
Dec 11, 2017 88.28 88.42 87.61 87.97 963,171 -0.41(-0.46%)
Dec 08, 2017 87.41 88.41 87.10 88.38 1,251,442 +0.96(+1.10%)
Dec 07, 2017 86.85 87.75 86.45 87.42 1,708,874 +0.27(+0.31%)
Dec 06, 2017 85.72 87.33 85.46 87.15 1,479,818 +1.23(+1.43%)
Dec 05, 2017 86.93 87.37 85.71 85.92 1,632,279 -0.84(-0.97%)
Dec 04, 2017 87.55 88.57 86.58 86.76 2,544,671 +0.22(+0.25%)
Dec 01, 2017 86.60 87.01 85.36 86.54 2,029,013 -0.11(-0.13%)
Nov 30, 2017 84.35 87.17 84.35 86.65 3,268,456 +2.16(+2.56%)
Nov 29, 2017 81.40 84.56 81.40 84.49 2,180,711 +2.96(+3.63%)
Nov 28, 2017 80.20 81.63 79.72 81.53 1,405,490 +1.99(+2.50%)
Nov 27, 2017 79.50 80.04 79.36 79.54 1,067,986 -0.13(-0.16%)
Nov 24, 2017 79.45 79.92 77.90 79.67 325,519 +0.43(+0.54%)
Nov 22, 2017 78.71 79.77 78.70 79.24 896,786 +0.45(+0.57%)
Nov 21, 2017 78.58 79.00 78.30 78.79 1,314,633 +0.36(+0.46%)
Nov 20, 2017 78.61 78.94 78.23 78.43 1,345,557 -0.01(-0.01%)
Nov 17, 2017 78.75 79.31 77.52 78.44 2,570,526 -1.96(-2.44%)
Nov 16, 2017 80.07 80.53 79.95 80.40 923,113 +0.45(+0.56%)
Nov 15, 2017 80.10 80.19 79.52 79.95 1,103,824 -0.42(-0.52%)
Nov 14, 2017 80.10 80.61 80.00 80.37 1,016,525 +0.01(+0.01%)
Nov 13, 2017 80.34 80.50 79.79 80.36 1,185,952 +0.03(+0.04%)
Nov 10, 2017 80.31 80.48 80.04 80.33 1,115,846 -0.35(-0.43%)
Nov 09, 2017 80.21 81.09 80.14 80.68 2,254,919 +0.05(+0.06%)
Nov 08, 2017 80.26 80.93 80.00 80.63 1,567,423 +0.13(+0.16%)
Nov 07, 2017 79.49 80.80 79.10 80.50 2,410,823 +1.42(+1.80%)
Nov 06, 2017 79.45 79.66 78.32 79.08 2,183,166 -0.36(-0.45%)
Nov 03, 2017 79.50 80.14 78.99 79.44 2,348,559 -0.11(-0.14%)
Nov 02, 2017 80.15 81.35 78.60 79.55 4,220,585 +0.22(+0.28%)
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.