C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 72.94 72.04 1,735,802 +0.11(+0.16%)
Jun 28, 2018 71.88 72.29 70.81 71.93 1,344,338 -0.16(-0.23%)
Jun 27, 2018 73.15 74.77 72.08 72.09 1,072,418 -1.01(-1.38%)
Jun 26, 2018 74.06 74.62 72.84 73.10 1,186,441 -0.60(-0.82%)
Jun 25, 2018 75.97 75.97 73.26 73.70 1,910,458 -2.60(-3.41%)
Jun 22, 2018 77.50 77.77 76.10 76.30 1,435,177 -1.02(-1.31%)
Jun 21, 2018 77.83 77.83 77.15 77.32 1,664,732 -0.41(-0.53%)
Jun 20, 2018 77.49 78.26 77.10 77.73 1,007,818 +0.25(+0.32%)
Jun 19, 2018 77.78 77.91 76.42 77.48 1,776,698 -0.56(-0.72%)
Jun 18, 2018 77.10 78.35 76.42 78.04 1,608,964 +0.47(+0.60%)
Jun 15, 2018 77.87 77.87 77.58 1,642,385 -0.29(-0.38%)
Jun 14, 2018 78.30 78.34 77.72 77.87 640,562 -0.31(-0.40%)
Jun 13, 2018 78.42 79.01 77.91 78.18 1,523,690 -0.03(-0.04%)
Jun 12, 2018 76.54 78.46 76.37 78.22 1,793,040 +1.85(+2.42%)
Jun 11, 2018 76.18 76.79 75.79 76.36 1,188,141 +0.31(+0.41%)
Jun 08, 2018 75.70 76.29 75.62 76.05 1,407,449 +0.28(+0.37%)
Jun 07, 2018 75.96 76.22 75.61 75.77 1,117,701 +0.16(+0.22%)
Jun 06, 2018 75.10 75.61 1,727,802 -0.03(-0.05%)
Jun 05, 2018 76.01 76.29 75.36 75.64 2,116,590 -0.10(-0.14%)
Jun 04, 2018 75.21 76.29 75.21 75.74 3,523,448 +0.38(+0.50%)
Jun 01, 2018 75.45 76.01 74.93 75.36 1,293,516 +0.45(+0.60%)
May 31, 2018 76.60 76.77 74.87 74.92 1,504,185 -1.70(-2.21%)
May 30, 2018 75.69 77.14 75.59 76.61 1,099,575 +1.29(+1.71%)
May 29, 2018 75.31 75.61 74.38 75.33 1,124,393 -0.26(-0.34%)
May 25, 2018 75.59 75.59 75.59 0 +0.20(+0.26%)
May 24, 2018 74.95 75.60 74.89 75.39 1,084,384 +0.48(+0.64%)
May 23, 2018 75.38 75.38 74.39 74.91 1,885,623 -0.78(-1.03%)
May 22, 2018 76.90 77.30 75.53 75.69 1,435,054 -1.34(-1.74%)
May 21, 2018 76.05 77.29 75.82 77.02 1,106,310 +1.21(+1.59%)
May 18, 2018 74.95 76.45 74.76 75.82 2,045,780 +0.81(+1.07%)
May 17, 2018 73.56 75.36 73.48 75.01 2,018,553 +1.56(+2.12%)
May 16, 2018 73.01 73.75 72.90 73.45 1,196,518 +0.48(+0.66%)
May 15, 2018 73.12 73.43 72.60 72.97 1,698,232 -0.43(-0.58%)
May 14, 2018 74.22 74.50 73.06 73.40 1,220,190 -0.65(-0.88%)
May 11, 2018 72.65 74.37 72.48 74.05 1,614,526 +1.59(+2.20%)
May 10, 2018 71.80 72.59 71.60 72.46 1,758,111 +0.93(+1.31%)
May 09, 2018 72.02 72.44 71.32 71.52 1,606,943 -0.38(-0.52%)
May 08, 2018 70.75 72.38 70.68 71.90 1,992,053 +1.28(+1.82%)
May 07, 2018 71.02 71.30 70.24 70.62 1,404,764 -0.09(-0.13%)
May 04, 2018 69.95 70.98 69.29 70.71 1,692,485 -0.05(-0.07%)
May 03, 2018 70.57 71.82 69.25 70.76 3,198,871 -0.26(-0.36%)
May 02, 2018 72.39 74.23 70.67 71.02 5,792,452 -6.64(-8.55%)
May 01, 2018 78.85 78.97 77.21 77.66 1,937,797 -1.18(-1.50%)
Apr 30, 2018 78.89 79.45 78.65 78.84 1,699,553 +0.03(+0.03%)
Apr 27, 2018 78.20 78.95 77.75 78.81 1,135,526 +0.58(+0.74%)
Apr 26, 2018 79.73 79.95 77.35 78.23 2,197,254 -1.09(-1.37%)
Apr 25, 2018 79.29 79.77 78.95 79.32 1,377,431 +0.20(+0.25%)
Apr 24, 2018 80.73 81.00 78.39 79.12 1,479,382 -1.16(-1.44%)
Apr 23, 2018 80.11 80.84 79.69 80.28 1,223,286 +0.03(+0.03%)
Apr 20, 2018 81.06 81.07 79.82 80.25 1,344,153 -0.52(-0.65%)
Apr 19, 2018 80.95 81.66 80.60 80.78 2,445,228 -0.56(-0.68%)
Apr 18, 2018 82.74 82.74 81.33 81.33 2,141,661 -0.93(-1.14%)
Apr 17, 2018 84.25 84.38 81.62 82.27 2,094,489 -1.36(-1.63%)
Apr 16, 2018 83.14 84.52 82.27 83.63 2,674,174 +2.87(+3.55%)
Apr 13, 2018 81.75 82.23 80.43 80.76 1,506,189 -0.98(-1.19%)
Apr 12, 2018 80.73 82.51 80.66 81.74 1,422,548 +1.25(+1.55%)
Apr 11, 2018 80.23 80.77 79.78 80.49 850,696 -0.15(-0.18%)
Apr 10, 2018 79.56 80.85 79.41 80.63 1,932,583 +2.18(+2.78%)
Apr 09, 2018 77.64 79.23 77.49 78.45 1,264,352 +0.93(+1.20%)
Apr 06, 2018 79.47 79.75 76.90 77.51 1,759,482 -2.41(-3.01%)
Apr 05, 2018 81.35 81.37 79.05 79.92 1,771,577 -0.92(-1.13%)
Apr 04, 2018 79.31 81.03 79.18 80.84 1,301,430 +0.63(+0.78%)
Apr 03, 2018 79.33 80.25 78.99 80.21 1,515,699 +1.20(+1.52%)
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.