C.H. Robinson Worldwide (NQ: CHRW )

106.45 +2.25 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 78.93 79.49 78.69 78.88 1,698,650 +0.03(+0.03%)
Apr 27, 2018 78.24 78.99 77.79 78.86 1,134,924 +0.58(+0.74%)
Apr 26, 2018 79.77 79.99 77.39 78.27 2,196,087 -1.09(-1.37%)
Apr 25, 2018 79.33 79.81 78.99 79.36 1,376,700 +0.20(+0.25%)
Apr 24, 2018 80.78 81.04 78.43 79.17 1,478,597 -1.16(-1.44%)
Apr 23, 2018 80.15 80.88 79.73 80.32 1,222,636 +0.03(+0.03%)
Apr 20, 2018 81.10 81.11 79.86 80.30 1,343,439 -0.52(-0.65%)
Apr 19, 2018 80.99 81.70 80.64 80.82 2,443,930 -0.56(-0.68%)
Apr 18, 2018 82.78 82.78 81.38 81.38 2,140,524 -0.93(-1.14%)
Apr 17, 2018 84.29 84.43 81.66 82.31 2,093,377 -1.36(-1.63%)
Apr 16, 2018 83.19 84.57 82.31 83.67 2,672,755 +2.87(+3.55%)
Apr 13, 2018 81.80 82.28 80.47 80.80 1,505,389 -0.98(-1.19%)
Apr 12, 2018 80.78 82.55 80.70 81.78 1,421,793 +1.25(+1.55%)
Apr 11, 2018 80.27 80.81 79.83 80.53 850,244 -0.15(-0.18%)
Apr 10, 2018 79.60 80.90 79.46 80.67 1,931,557 +2.19(+2.78%)
Apr 09, 2018 77.68 79.28 77.53 78.49 1,263,681 +0.93(+1.20%)
Apr 06, 2018 79.51 79.79 76.94 77.55 1,758,548 -2.41(-3.01%)
Apr 05, 2018 81.39 81.41 79.09 79.96 1,770,636 -0.92(-1.13%)
Apr 04, 2018 79.35 81.07 79.23 80.88 1,300,739 +0.63(+0.78%)
Apr 03, 2018 79.37 80.30 79.03 80.25 1,514,894 +1.20(+1.52%)
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.