C.H. Robinson Worldwide (NQ: CHRW )

73.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.60 77.77 75.84 75.90 1,484,786 -1.72(-2.21%)
May 30, 2018 76.68 78.15 76.57 77.61 1,085,394 +1.30(+1.71%)
May 29, 2018 76.30 76.60 75.35 76.31 1,109,891 -0.26(-0.34%)
May 25, 2018 76.57 76.57 76.57 0 +0.20(+0.26%)
May 24, 2018 75.93 76.59 75.87 76.37 1,070,399 +0.49(+0.64%)
May 23, 2018 76.36 76.36 75.37 75.89 1,861,304 -0.79(-1.03%)
May 22, 2018 77.91 78.31 76.52 76.68 1,416,546 -1.35(-1.74%)
May 21, 2018 77.04 78.30 76.81 78.03 1,092,042 +1.22(+1.59%)
May 18, 2018 75.93 77.45 75.74 76.81 2,019,396 +0.82(+1.07%)
May 17, 2018 74.52 76.35 74.44 75.99 1,992,520 +1.58(+2.12%)
May 16, 2018 73.96 74.72 73.85 74.41 1,181,087 +0.49(+0.66%)
May 15, 2018 74.07 74.39 73.54 73.93 1,676,330 -0.43(-0.58%)
May 14, 2018 75.19 75.47 74.01 74.36 1,204,453 -0.66(-0.88%)
May 11, 2018 73.60 75.34 73.42 75.02 1,593,704 +1.61(+2.20%)
May 10, 2018 72.74 73.54 72.54 73.41 1,735,437 +0.95(+1.31%)
May 09, 2018 72.96 73.39 72.25 72.46 1,586,219 -0.38(-0.52%)
May 08, 2018 71.67 73.33 71.60 72.84 1,966,362 +1.30(+1.82%)
May 07, 2018 71.95 72.23 71.16 71.54 1,386,647 -0.10(-0.13%)
May 04, 2018 70.86 71.91 70.19 71.63 1,670,657 -0.05(-0.07%)
May 03, 2018 71.50 72.75 70.15 71.69 3,157,615 -0.26(-0.36%)
May 02, 2018 73.34 75.20 71.59 71.95 5,717,746 -6.73(-8.55%)
May 01, 2018 79.88 80.01 78.22 78.67 1,912,805 -1.20(-1.50%)
Apr 30, 2018 79.92 80.49 79.68 79.87 1,677,633 +0.03(+0.03%)
Apr 27, 2018 79.22 79.98 78.77 79.84 1,120,881 +0.59(+0.74%)
Apr 26, 2018 80.77 80.99 78.36 79.25 2,168,916 -1.10(-1.37%)
Apr 25, 2018 80.32 80.81 79.98 80.36 1,359,666 +0.20(+0.25%)
Apr 24, 2018 81.79 82.06 79.41 80.16 1,460,302 -1.17(-1.44%)
Apr 23, 2018 81.16 81.89 80.73 81.33 1,207,509 +0.03(+0.03%)
Apr 20, 2018 82.12 82.13 80.86 81.30 1,326,817 -0.53(-0.65%)
Apr 19, 2018 82.01 82.73 81.65 81.83 2,413,692 -0.56(-0.68%)
Apr 18, 2018 83.82 83.82 82.40 82.40 2,114,040 -0.95(-1.13%)
Apr 17, 2018 85.35 85.49 82.68 83.34 2,067,476 -1.38(-1.63%)
Apr 16, 2018 84.23 85.62 83.34 84.72 2,639,686 +2.91(+3.55%)
Apr 13, 2018 82.82 83.31 81.48 81.81 1,486,763 -0.99(-1.19%)
Apr 12, 2018 81.79 83.59 81.71 82.80 1,404,201 +1.27(+1.55%)
Apr 11, 2018 81.28 81.82 80.83 81.54 839,724 -0.15(-0.18%)
Apr 10, 2018 80.60 81.91 80.45 81.68 1,907,659 +2.21(+2.78%)
Apr 09, 2018 78.66 80.27 78.50 79.47 1,248,046 +0.95(+1.20%)
Apr 06, 2018 80.50 80.79 77.90 78.53 1,736,790 -2.44(-3.01%)
Apr 05, 2018 82.41 82.43 80.08 80.96 1,748,729 -0.93(-1.13%)
Apr 04, 2018 80.35 82.08 80.22 81.89 1,284,645 +0.63(+0.78%)
Apr 03, 2018 80.37 81.30 80.02 81.26 1,496,151 +1.22(+1.52%)
Apr 02, 2018 81.17 81.31 79.52 80.04 1,859,865 -1.28(-1.58%)
Mar 29, 2018 81.33 81.33 81.33 0 +1.75(+2.20%)
Mar 28, 2018 79.64 80.02 78.68 79.58 976,168 +0.11(+0.14%)
Mar 27, 2018 80.65 81.33 79.19 79.46 1,087,069 -1.04(-1.29%)
Mar 26, 2018 79.79 80.76 79.57 80.50 1,068,146 +1.65(+2.09%)
Mar 23, 2018 80.35 80.99 78.80 78.86 1,748,607 -1.56(-1.94%)
Mar 22, 2018 80.61 81.54 79.16 80.42 1,416,137 -0.83(-1.03%)
Mar 21, 2018 80.80 81.95 80.75 81.25 1,042,419 +0.48(+0.59%)
Mar 20, 2018 80.60 81.26 79.89 80.77 825,282 +0.38(+0.47%)
Mar 19, 2018 79.95 81.63 79.72 80.39 1,446,918 +0.43(+0.53%)
Mar 16, 2018 78.64 80.24 78.18 79.97 2,094,010 +1.61(+2.06%)
Mar 15, 2018 78.09 78.74 77.85 78.35 867,081 +0.47(+0.60%)
Mar 14, 2018 79.64 79.68 77.75 77.88 1,090,922 -1.71(-2.15%)
Mar 13, 2018 79.33 80.08 78.94 79.59 1,079,692 +0.59(+0.75%)
Mar 12, 2018 79.88 80.29 78.72 79.00 902,919 -0.62(-0.77%)
Mar 09, 2018 78.12 79.66 77.47 79.62 1,878,807 +1.86(+2.39%)
Mar 08, 2018 78.22 78.44 77.45 77.76 1,197,684 -0.36(-0.46%)
Mar 07, 2018 77.34 78.31 76.33 78.12 1,363,665 +0.02(+0.02%)
Mar 06, 2018 78.26 78.84 77.80 78.10 1,084,433 +0.18(+0.23%)
Mar 05, 2018 77.42 78.08 76.16 77.92 1,502,169 +0.23(+0.30%)
Mar 02, 2018 76.84 78.07 76.50 77.68 1,634,526 -0.16(-0.21%)
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.