C.H. Robinson Worldwide (NQ: CHRW )

96.28 USD -1.98 (-2.02%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 92.00 92.99 91.46 92.33 2,244,900 +0.58(+0.63%)
Nov 29, 2018 91.89 92.25 91.03 91.75 833,438 -0.14(-0.15%)
Nov 28, 2018 91.15 92.51 91.07 91.89 1,689,011 +0.86(+0.94%)
Nov 27, 2018 90.30 91.05 89.54 91.03 1,083,317 +0.33(+0.36%)
Nov 26, 2018 90.00 90.75 89.12 90.70 708,366 +1.47(+1.65%)
Nov 23, 2018 88.93 89.99 88.57 89.23 385,300 -0.01(-0.01%)
Nov 21, 2018 89.24 89.24 89.24 0 +1.20(+1.36%)
Nov 20, 2018 89.82 90.47 87.81 88.04 753,564 -2.53(-2.79%)
Nov 19, 2018 90.72 91.21 89.87 90.57 856,833 -0.23(-0.25%)
Nov 16, 2018 90.94 91.50 90.06 90.80 1,017,200 -0.46(-0.50%)
Nov 15, 2018 89.62 91.80 88.77 91.26 1,202,561 +1.26(+1.40%)
Nov 14, 2018 88.67 90.67 88.27 90.00 1,245,931 +1.81(+2.05%)
Nov 13, 2018 88.55 89.07 87.66 88.19 1,076,126 +0.04(+0.05%)
Nov 12, 2018 89.45 90.39 87.98 88.15 1,221,274 -1.46(-1.63%)
Nov 09, 2018 91.14 91.57 89.58 89.61 1,177,400 -1.76(-1.93%)
Nov 08, 2018 90.78 91.45 89.86 91.37 877,837 +0.50(+0.55%)
Nov 07, 2018 89.50 90.97 88.12 90.87 662,785 +2.04(+2.30%)
Nov 06, 2018 88.28 89.39 88.11 88.83 1,264,294 +0.70(+0.79%)
Nov 05, 2018 88.98 89.45 87.50 88.13 1,219,353 -0.57(-0.64%)
Nov 02, 2018 91.46 92.35 88.19 88.70 1,506,000 -2.20(-2.42%)
Nov 01, 2018 89.04 91.22 88.11 90.90 1,509,864 +1.87(+2.10%)
Oct 31, 2018 88.81 92.73 87.33 89.03 3,673,364 +0.74(+0.84%)
Oct 30, 2018 87.40 88.87 86.74 88.29 1,628,851 +1.23(+1.41%)
Oct 29, 2018 87.19 88.42 85.88 87.06 1,051,568 +0.87(+1.01%)
Oct 26, 2018 86.64 87.43 84.77 86.19 1,323,900 -1.22(-1.40%)
Oct 25, 2018 86.86 88.11 86.56 87.41 1,027,723 +1.12(+1.30%)
Oct 24, 2018 87.95 88.84 86.09 86.29 1,129,819 -2.11(-2.39%)
Oct 23, 2018 90.00 90.54 87.58 88.40 1,393,400 -3.24(-3.54%)
Oct 22, 2018 90.71 91.98 89.99 91.64 1,004,398 +0.78(+0.86%)
Oct 19, 2018 93.22 93.88 90.43 90.86 1,920,800 -2.48(-2.66%)
Oct 18, 2018 93.98 94.31 92.63 93.34 1,210,464 -0.34(-0.36%)
Oct 17, 2018 94.04 94.32 91.83 93.68 979,246 -0.52(-0.55%)
Oct 16, 2018 94.00 94.63 93.50 94.20 1,127,094 +1.19(+1.28%)
Oct 15, 2018 92.10 93.32 91.04 93.01 1,105,810 +1.33(+1.45%)
Oct 12, 2018 92.86 93.09 89.99 91.68 1,136,100 +0.57(+0.63%)
Oct 11, 2018 92.50 93.18 90.76 91.11 1,401,791 -1.44(-1.56%)
Oct 10, 2018 95.99 95.99 92.54 92.55 1,900,897 -3.70(-3.84%)
Oct 09, 2018 97.74 98.16 96.15 96.25 961,557 -1.51(-1.54%)
Oct 08, 2018 97.42 98.12 96.62 97.76 663,325 +0.48(+0.49%)
Oct 05, 2018 97.29 98.14 96.36 97.28 934,600 -0.26(-0.27%)
Oct 04, 2018 97.82 98.62 97.22 97.54 824,618 -0.39(-0.40%)
Oct 03, 2018 97.35 98.60 96.82 97.93 954,822 +0.88(+0.91%)
Oct 02, 2018 97.94 98.11 96.83 97.05 867,058 -0.79(-0.81%)
Oct 01, 2018 98.66 98.95 97.44 97.84 848,150 -0.08(-0.08%)
Sep 28, 2018 97.17 98.04 97.09 97.92 937,500 +0.53(+0.54%)
Sep 27, 2018 97.35 97.98 96.88 97.39 745,487 +0.16(+0.16%)
Sep 26, 2018 96.58 97.88 96.31 97.23 880,338 +1.04(+1.08%)
Sep 25, 2018 96.34 96.62 95.50 96.19 764,975 -0.17(-0.18%)
Sep 24, 2018 97.27 98.07 96.11 96.36 720,662 -1.21(-1.24%)
Sep 21, 2018 96.83 97.72 96.09 97.57 1,313,300 +1.21(+1.26%)
Sep 20, 2018 97.19 98.49 96.11 96.36 697,100 -0.50(-0.52%)
Sep 19, 2018 97.14 98.04 96.73 96.86 546,443 -0.33(-0.34%)
Sep 18, 2018 96.84 97.51 95.98 97.19 700,185 +0.48(+0.50%)
Sep 17, 2018 100.21 100.22 95.96 96.71 1,187,773 -3.38(-3.38%)
Sep 14, 2018 98.65 100.54 98.65 100.09 988,300 +1.56(+1.58%)
Sep 13, 2018 99.64 99.93 98.28 98.53 841,693 -0.58(-0.59%)
Sep 12, 2018 99.45 99.84 98.09 99.11 592,100 -0.55(-0.55%)
Sep 11, 2018 100.00 101.20 99.46 99.66 1,238,461 -0.52(-0.52%)
Sep 10, 2018 97.04 100.21 96.12 100.18 1,609,092 +3.74(+3.88%)
Sep 07, 2018 96.94 97.72 95.86 96.44 638,200 -0.76(-0.78%)
Sep 06, 2018 96.37 98.00 96.37 97.20 1,258,032 +0.63(+0.65%)
Sep 05, 2018 95.47 97.02 95.47 96.57 1,158,164 +0.48(+0.50%)
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.