C.H. Robinson Worldwide (NQ: CHRW )

90.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 95.86 97.26 95.63 96.09 826,533 +0.01(+0.01%)
Aug 31, 2018 96.08 96.08 96.08 0 +0.50(+0.52%)
Aug 30, 2018 96.03 96.13 94.77 95.58 689,900 -0.49(-0.51%)
Aug 29, 2018 96.27 96.52 95.64 96.07 593,202 -0.25(-0.26%)
Aug 28, 2018 96.95 97.26 96.07 96.32 560,543 -0.49(-0.51%)
Aug 27, 2018 96.73 97.48 96.52 96.81 820,004 +0.31(+0.32%)
Aug 24, 2018 96.63 96.84 96.29 96.50 484,200 +0.10(+0.10%)
Aug 23, 2018 97.26 97.77 96.27 96.40 569,109 -0.87(-0.89%)
Aug 22, 2018 97.22 98.80 97.22 97.27 681,345 +0.06(+0.06%)
Aug 21, 2018 96.91 97.81 96.91 97.21 790,360 -0.16(-0.16%)
Aug 20, 2018 97.01 97.91 96.91 97.37 800,280 +0.23(+0.24%)
Aug 17, 2018 96.43 97.49 92.57 97.14 1,009,400 +0.74(+0.77%)
Aug 16, 2018 94.94 96.41 94.93 96.40 708,800 +1.83(+1.94%)
Aug 15, 2018 93.27 94.71 93.13 94.57 872,992 +0.60(+0.64%)
Aug 14, 2018 94.15 94.56 93.76 93.97 920,072 +0.03(+0.03%)
Aug 13, 2018 95.15 95.15 93.76 93.94 773,232 -0.96(-1.01%)
Aug 10, 2018 94.40 95.23 94.00 94.90 925,900 +0.15(+0.16%)
Aug 09, 2018 94.58 96.18 94.54 94.75 1,055,105 -1.32(-1.37%)
Aug 08, 2018 96.13 96.76 94.97 96.07 790,462 -0.25(-0.26%)
Aug 07, 2018 96.00 96.39 95.11 96.32 1,022,531 +0.10(+0.10%)
Aug 06, 2018 95.89 96.39 95.66 96.22 783,664 +0.43(+0.45%)
Aug 03, 2018 95.43 96.26 93.94 95.79 1,021,800 +0.36(+0.38%)
Aug 02, 2018 95.47 96.05 94.48 95.43 1,306,540 +0.05(+0.05%)
Aug 01, 2018 93.80 95.90 92.38 95.38 2,109,699 +3.15(+3.42%)
Jul 31, 2018 90.89 92.63 90.76 92.23 1,991,363 +1.76(+1.95%)
Jul 30, 2018 91.30 92.50 90.00 90.47 1,515,528 -0.98(-1.07%)
Jul 27, 2018 91.80 92.49 90.78 91.45 1,016,800 -0.40(-0.44%)
Jul 26, 2018 91.69 92.28 89.98 91.85 1,454,451 +0.10(+0.11%)
Jul 25, 2018 90.19 91.88 89.86 91.75 1,140,272 +1.77(+1.97%)
Jul 24, 2018 90.00 90.25 88.93 89.98 1,236,736 +0.34(+0.38%)
Jul 23, 2018 91.15 89.08 89.64 1,232,301 -0.68(-0.75%)
Jul 20, 2018 89.50 90.57 89.12 90.32 894,123 +0.73(+0.81%)
Jul 19, 2018 90.17 88.25 89.59 1,551,980 +0.75(+0.84%)
Jul 18, 2018 87.79 89.20 87.35 88.84 786,799 +1.14(+1.30%)
Jul 17, 2018 87.10 88.07 87.10 87.70 1,266,098 +0.40(+0.46%)
Jul 16, 2018 87.20 88.80 86.25 87.30 1,692,729 +0.56(+0.65%)
Jul 13, 2018 86.70 87.02 85.80 86.74 1,009,173 +0.91(+1.06%)
Jul 12, 2018 86.04 86.15 85.35 85.83 858,740 -0.01(-0.01%)
Jul 11, 2018 86.52 86.91 85.39 85.84 947,649 -0.04(-0.05%)
Jul 10, 2018 85.87 86.33 85.42 85.88 722,161 +0.02(+0.02%)
Jul 09, 2018 84.75 86.05 84.55 85.86 1,350,278 +1.40(+1.66%)
Jul 06, 2018 84.22 84.78 83.70 84.46 1,346,482 +0.06(+0.07%)
Jul 05, 2018 85.36 85.49 83.75 84.40 1,633,698 -0.59(-0.69%)
Jul 03, 2018 84.99 84.99 84.99 0 -0.63(-0.74%)
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.