C.H. Robinson Worldwide (NQ:CHRW)

90.28 +1.06 (+1.19%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 87.61 92.65 87.14 90.28 1,956,041 +1.06(+1.19%)
Apr 30, 2025 88.33 89.22 86.71 89.22 3,008,273 +0.89(+1.01%)
Apr 29, 2025 88.34 89.09 87.74 88.33 2,089,673 -0.75(-0.84%)
Apr 28, 2025 89.70 90.67 88.75 89.08 1,512,993 -0.67(-0.75%)
Apr 25, 2025 90.79 91.35 88.79 89.75 1,108,200 -2.28(-2.48%)
Apr 24, 2025 90.71 92.15 90.51 92.03 1,365,914 +1.42(+1.57%)
Apr 23, 2025 91.89 93.13 90.07 90.61 1,118,537 +0.33(+0.37%)
Apr 22, 2025 90.25 90.91 89.41 90.28 1,109,435 +1.01(+1.13%)
Apr 21, 2025 90.09 90.41 88.27 89.27 926,815 -1.87(-2.05%)
Apr 17, 2025 90.47 91.84 90.18 91.14 1,036,109 +1.28(+1.42%)
Apr 16, 2025 90.87 91.64 89.10 89.86 817,003 -1.70(-1.86%)
Apr 15, 2025 92.52 93.70 91.44 91.56 1,124,980 -0.81(-0.88%)
Apr 14, 2025 92.41 93.16 91.28 92.37 722,824 +1.11(+1.22%)
Apr 11, 2025 89.55 92.19 88.68 91.26 1,142,015 +0.99(+1.10%)
Apr 10, 2025 90.76 91.19 87.83 90.27 1,447,632 -1.67(-1.82%)
Apr 09, 2025 85.88 93.47 84.68 91.94 2,902,911 +4.97(+5.72%)
Apr 08, 2025 90.76 91.17 85.78 86.97 1,976,902 -2.20(-2.47%)
Apr 07, 2025 89.20 91.54 86.47 89.17 2,133,649 -1.77(-1.95%)
Apr 04, 2025 93.27 94.23 90.83 90.94 1,524,680 -3.83(-4.04%)
Apr 03, 2025 100.44 101.71 94.11 94.77 1,683,012 -8.05(-7.83%)
Apr 02, 2025 102.49 103.00 101.36 102.82 1,176,201 +0.06(+0.06%)
Apr 01, 2025 101.84 102.96 100.79 102.76 1,244,900 +0.36(+0.35%)
Mar 31, 2025 100.83 102.85 100.62 102.40 1,662,646 +1.27(+1.26%)
Mar 28, 2025 101.98 102.53 100.78 101.13 1,218,442 -0.55(-0.54%)
Mar 27, 2025 101.88 102.93 101.05 101.68 1,082,858 -0.20(-0.20%)
Mar 26, 2025 100.26 102.20 100.26 101.88 1,075,584 +1.88(+1.88%)
Mar 25, 2025 100.21 101.03 99.31 100.00 1,400,406 -0.48(-0.48%)
Mar 24, 2025 100.30 100.96 99.92 100.48 1,331,324 +0.53(+0.53%)
Mar 21, 2025 98.45 100.28 98.11 99.95 7,029,179 +0.65(+0.65%)
Mar 20, 2025 98.65 99.36 97.16 99.30 1,557,970 -0.01(-0.01%)
Mar 19, 2025 99.89 100.07 98.38 99.31 1,130,602 -0.75(-0.74%)
Mar 18, 2025 100.77 100.98 99.67 100.06 988,361 -0.94(-0.94%)
Mar 17, 2025 98.57 101.32 98.13 101.00 1,122,806 +2.62(+2.66%)
Mar 14, 2025 96.50 98.52 95.95 98.38 1,231,229 +2.06(+2.14%)
Mar 13, 2025 96.97 97.56 96.03 96.32 1,164,802 +0.14(+0.15%)
Mar 12, 2025 98.33 98.36 95.08 96.18 1,325,613 -1.87(-1.91%)
Mar 11, 2025 101.71 102.44 97.45 98.05 1,665,800 -3.51(-3.46%)
Mar 10, 2025 101.80 105.27 101.42 101.56 2,159,653 -0.89(-0.87%)
Mar 07, 2025 97.80 103.21 97.68 102.45 1,709,032 +4.95(+5.08%)
Mar 06, 2025 97.11 98.20 96.35 97.50 1,073,994 +0.21(+0.21%)
Mar 05, 2025 97.47 98.67 96.98 97.29 1,355,179 -0.44(-0.45%)
Mar 04, 2025 99.90 99.90 97.44 97.73 1,478,523 -2.01(-2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.