C.H. Robinson Worldwide (NQ: CHRW )

87.44 USD -2.83 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 88.95 89.15 86.94 87.00 1,295,276 -2.43(-2.72%)
May 30, 2018 88.35 90.05 88.23 89.43 941,990 +1.50(+1.71%)
May 29, 2018 87.91 88.26 86.82 87.93 963,251 -0.30(-0.34%)
May 25, 2018 88.23 88.23 88.23 0 +0.23(+0.26%)
May 24, 2018 87.49 88.25 87.42 88.00 928,976 +0.56(+0.64%)
May 23, 2018 87.99 87.99 86.84 87.44 1,615,386 -0.91(-1.03%)
May 22, 2018 89.77 90.24 88.17 88.35 1,229,390 -1.56(-1.74%)
May 21, 2018 88.77 90.22 88.50 89.91 947,760 +1.41(+1.59%)
May 18, 2018 87.49 89.24 87.27 88.50 1,752,590 +0.94(+1.07%)
May 17, 2018 85.86 87.97 85.78 87.56 1,729,265 +1.82(+2.12%)
May 16, 2018 85.22 86.09 85.09 85.74 1,025,040 +0.56(+0.66%)
May 15, 2018 85.35 85.71 84.74 85.18 1,454,851 -0.50(-0.58%)
May 14, 2018 86.64 86.96 85.28 85.68 1,045,319 -0.76(-0.88%)
May 11, 2018 84.80 86.81 84.60 86.44 1,383,141 +1.86(+2.20%)
May 10, 2018 83.81 84.73 83.58 84.58 1,506,148 +1.09(+1.31%)
May 09, 2018 84.07 84.56 83.25 83.49 1,376,645 -0.44(-0.52%)
May 08, 2018 82.58 84.49 82.50 83.93 1,706,563 +1.50(+1.82%)
May 07, 2018 82.90 83.23 81.99 82.43 1,203,441 -0.11(-0.13%)
May 04, 2018 81.65 82.86 80.88 82.54 1,449,927 -0.06(-0.07%)
May 03, 2018 82.38 83.83 80.83 82.60 2,740,426 -0.30(-0.36%)
May 02, 2018 84.50 86.65 82.49 82.90 4,962,308 -7.75(-8.55%)
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.