C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Official Closing Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 93.71 93.71 93.71 0 +2.02(+2.20%)
Mar 28, 2018 91.76 92.20 90.65 91.69 847,195 +0.13(+0.14%)
Mar 27, 2018 92.93 93.71 91.25 91.56 943,444 -1.20(-1.29%)
Mar 26, 2018 91.94 93.05 91.68 92.76 927,021 +1.90(+2.09%)
Mar 23, 2018 92.58 93.32 90.80 90.86 1,517,578 -1.80(-1.94%)
Mar 22, 2018 92.88 93.95 91.21 92.66 1,229,035 -0.96(-1.03%)
Mar 21, 2018 93.10 94.43 93.04 93.62 904,693 +0.55(+0.59%)
Mar 20, 2018 92.87 93.63 92.05 93.07 716,245 +0.44(+0.48%)
Mar 19, 2018 92.12 94.06 91.86 92.63 1,255,749 +0.49(+0.53%)
Mar 16, 2018 90.61 92.45 90.08 92.14 1,817,346 +1.86(+2.06%)
Mar 15, 2018 89.98 90.73 89.70 90.28 752,521 +0.54(+0.60%)
Mar 14, 2018 91.76 91.81 89.59 89.74 946,788 -1.97(-2.15%)
Mar 13, 2018 91.41 92.27 90.96 91.71 937,042 +0.68(+0.75%)
Mar 12, 2018 92.04 92.51 90.70 91.03 783,624 -0.71(-0.77%)
Mar 09, 2018 90.01 91.79 89.26 91.74 1,630,576 +2.14(+2.39%)
Mar 08, 2018 90.13 90.38 89.24 89.60 1,039,444 -0.41(-0.46%)
Mar 07, 2018 89.11 90.23 87.95 90.01 1,183,496 +0.02(+0.02%)
Mar 06, 2018 90.17 90.84 89.64 89.99 941,156 +0.21(+0.23%)
Mar 05, 2018 89.21 89.97 87.75 89.78 1,303,700 +0.27(+0.30%)
Mar 02, 2018 88.54 89.95 88.15 89.51 1,418,570 -0.19(-0.21%)
Mar 01, 2018 92.71 93.19 89.54 89.70 1,863,346 -3.66(-3.92%)
Feb 28, 2018 93.72 94.69 92.99 93.36 1,573,022 -0.11(-0.12%)
Feb 27, 2018 94.81 95.67 93.46 93.47 1,147,471 -1.16(-1.23%)
Feb 26, 2018 93.00 94.67 92.42 94.63 854,077 +2.00(+2.16%)
Feb 23, 2018 90.32 92.67 90.15 92.63 1,003,426 +2.54(+2.82%)
Feb 22, 2018 90.61 91.07 89.86 90.09 982,201 -0.09(-0.10%)
Feb 21, 2018 90.01 91.57 90.01 90.18 1,219,977 +0.21(+0.23%)
Feb 20, 2018 92.50 92.96 89.64 89.97 1,204,381 -2.65(-2.86%)
Feb 16, 2018 92.62 92.62 92.62 0 -0.33(-0.36%)
Feb 15, 2018 92.95 91.85 92.95 1,382,891 +0.52(+0.56%)
Feb 14, 2018 90.72 93.22 90.04 92.43 1,482,291 -0.29(-0.31%)
Feb 13, 2018 93.25 92.72 1,182,067 +1.54(+1.69%)
Feb 12, 2018 89.90 91.33 89.36 91.18 1,357,120 +1.83(+2.05%)
Feb 09, 2018 90.84 91.26 87.16 89.35 2,591,415 -1.12(-1.24%)
Feb 08, 2018 92.67 93.14 90.47 90.47 1,641,294 -2.10(-2.27%)
Feb 07, 2018 90.47 93.53 90.47 92.57 2,068,741 +1.80(+1.98%)
Feb 06, 2018 88.98 91.38 88.04 90.77 2,467,031 -0.60(-0.66%)
Feb 05, 2018 91.24 92.12 90.46 91.37 2,140,106 -0.42(-0.46%)
Feb 02, 2018 91.17 92.26 90.62 91.79 2,046,080 -0.19(-0.21%)
Feb 01, 2018 91.25 92.68 90.18 91.98 2,107,356 +0.52(+0.57%)
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%)
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.