C.H. Robinson Worldwide (NQ: CHRW )

93.97 USD +1.25 (+1.35%)
Official Closing Price Updated: 6:46 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 93.04 94.04 92.63 93.97 2,328,169 +1.25(+1.35%)
Nov 27, 2020 92.84 93.25 91.80 92.72 682,500 -0.31(-0.33%)
Nov 25, 2020 94.01 94.21 92.79 93.03 1,021,200 -1.39(-1.47%)
Nov 24, 2020 92.87 95.06 92.17 94.42 1,151,263 +2.25(+2.44%)
Nov 23, 2020 92.40 93.52 91.18 92.17 1,211,263 -0.42(-0.45%)
Nov 20, 2020 94.69 94.86 91.97 92.59 1,271,900 -1.18(-1.26%)
Nov 19, 2020 92.40 94.02 91.37 93.77 1,207,584 +0.89(+0.96%)
Nov 18, 2020 93.22 93.97 92.24 92.88 2,039,404 -0.67(-0.72%)
Nov 17, 2020 92.81 93.96 91.30 93.55 881,496 +0.63(+0.68%)
Nov 16, 2020 93.15 93.99 91.67 92.92 968,175 +0.95(+1.03%)
Nov 13, 2020 91.19 92.62 91.18 91.97 836,600 +1.43(+1.58%)
Nov 12, 2020 93.46 93.67 89.81 90.54 1,359,233 -2.79(-2.99%)
Nov 11, 2020 93.80 94.54 91.99 93.33 1,170,394 -0.56(-0.60%)
Nov 10, 2020 93.45 94.72 92.50 93.89 1,404,108 -0.03(-0.03%)
Nov 09, 2020 95.23 95.99 91.48 93.92 2,417,473 +3.30(+3.64%)
Nov 06, 2020 88.84 90.97 88.03 90.62 1,362,100 +1.82(+2.05%)
Nov 05, 2020 89.68 89.93 87.97 88.80 1,399,196 +0.69(+0.78%)
Nov 04, 2020 89.13 90.76 88.01 88.11 1,173,363 -1.11(-1.24%)
Nov 03, 2020 88.50 89.60 87.53 89.22 1,352,306 +1.88(+2.15%)
Nov 02, 2020 89.97 90.04 86.78 87.34 1,800,183 -1.09(-1.23%)
Oct 30, 2020 89.62 90.00 86.80 88.43 2,411,400 -1.65(-1.83%)
Oct 29, 2020 88.01 91.37 88.00 90.08 2,031,656 +1.50(+1.69%)
Oct 28, 2020 94.43 95.03 88.35 88.58 4,192,628 -11.45(-11.45%)
Oct 27, 2020 99.41 101.61 99.25 100.03 1,626,381 +0.44(+0.44%)
Oct 26, 2020 100.32 100.43 98.09 99.59 1,543,958 -0.95(-0.94%)
Oct 23, 2020 99.80 100.74 99.17 100.54 945,200 +0.96(+0.96%)
Oct 22, 2020 100.62 101.04 99.00 99.58 1,144,698 -1.19(-1.18%)
Oct 21, 2020 100.44 102.47 99.97 100.77 1,251,849 +0.26(+0.26%)
Oct 20, 2020 100.67 102.10 99.97 100.51 1,019,819 +0.51(+0.51%)
Oct 19, 2020 100.26 101.43 99.49 100.00 1,357,216 -0.23(-0.23%)
Oct 16, 2020 103.90 104.32 100.04 100.23 1,926,400 -4.89(-4.65%)
Oct 15, 2020 104.21 105.21 103.54 105.12 880,050 +0.30(+0.29%)
Oct 14, 2020 105.14 105.53 104.19 104.82 978,009 +0.21(+0.20%)
Oct 13, 2020 104.96 105.86 104.48 104.61 838,185 -0.41(-0.39%)
Oct 12, 2020 106.02 106.29 104.48 105.02 952,052 -0.43(-0.41%)
Oct 09, 2020 106.60 106.61 104.82 105.45 1,019,600 -0.69(-0.65%)
Oct 08, 2020 106.48 106.75 105.61 106.14 848,260 -0.02(-0.02%)
Oct 07, 2020 104.66 106.47 104.21 106.16 1,261,006 +2.57(+2.48%)
Oct 06, 2020 103.40 104.27 102.25 103.59 1,112,592 -0.41(-0.39%)
Oct 05, 2020 102.21 104.34 101.88 104.00 1,271,823 +3.13(+3.10%)
Oct 02, 2020 100.13 101.69 99.00 100.87 1,241,100 -0.35(-0.35%)
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.