C.H. Robinson Worldwide (NQ: CHRW )

96.08 -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 77.86 78.81 77.56 77.88 2,275,629 +0.17(+0.21%)
Jun 27, 2019 77.22 78.36 77.08 77.71 1,163,279 +0.78(+1.02%)
Jun 26, 2019 76.28 77.27 75.80 76.93 1,331,360 +0.54(+0.70%)
Jun 25, 2019 76.55 76.81 75.23 76.39 1,045,385 -0.12(-0.16%)
Jun 24, 2019 76.59 77.09 76.05 76.51 1,166,070 -0.15(-0.19%)
Jun 21, 2019 77.58 77.58 76.51 76.66 1,761,606 -0.90(-1.15%)
Jun 20, 2019 77.87 78.02 76.76 77.56 1,009,475 +0.58(+0.76%)
Jun 19, 2019 77.16 77.31 76.39 76.98 923,113 -0.12(-0.16%)
Jun 18, 2019 76.63 77.92 76.51 77.10 1,174,434 +1.12(+1.47%)
Jun 17, 2019 77.34 77.34 75.92 75.98 1,163,606 -1.30(-1.68%)
Jun 14, 2019 77.23 77.38 76.35 77.28 1,478,384 +0.12(+0.16%)
Jun 13, 2019 76.05 77.33 75.91 77.16 1,521,346 +1.25(+1.64%)
Jun 12, 2019 74.44 75.95 74.22 75.91 1,163,695 +1.67(+2.25%)
Jun 11, 2019 74.58 75.10 73.93 74.24 794,028 +0.19(+0.26%)
Jun 10, 2019 73.99 75.01 73.85 74.05 897,062 +0.47(+0.64%)
Jun 07, 2019 73.84 74.76 73.55 73.58 825,079 +0.12(+0.16%)
Jun 06, 2019 74.03 74.24 72.78 73.46 1,380,768 -0.87(-1.17%)
Jun 05, 2019 73.58 74.47 73.13 74.33 968,546 +0.70(+0.95%)
Jun 04, 2019 73.73 73.89 72.95 73.63 2,415,377 +0.40(+0.55%)
Jun 03, 2019 72.85 73.98 72.52 73.22 1,143,943 +0.16(+0.21%)
May 31, 2019 71.58 73.31 71.58 73.07 2,091,421 +0.77(+1.07%)
May 30, 2019 73.26 73.62 71.47 72.30 1,526,390 -0.83(-1.13%)
May 29, 2019 72.44 73.41 71.57 73.12 1,373,369 +0.62(+0.86%)
May 28, 2019 73.24 73.24 72.07 72.50 2,173,349 -0.65(-0.89%)
May 24, 2019 74.33 74.57 72.92 73.15 1,583,904 -0.94(-1.26%)
May 23, 2019 74.00 74.90 73.56 74.09 1,681,376 -0.40(-0.54%)
May 22, 2019 74.67 74.90 73.47 74.49 823,393 -0.65(-0.87%)
May 21, 2019 75.41 75.93 75.04 75.14 783,229 +0.09(+0.12%)
May 20, 2019 75.09 75.64 74.78 75.05 1,099,860 -0.39(-0.52%)
May 17, 2019 75.42 76.38 75.02 75.45 881,533 -0.63(-0.83%)
May 16, 2019 75.43 76.76 75.07 76.08 1,777,964 +0.96(+1.28%)
May 15, 2019 74.34 75.26 73.97 75.12 997,655 +0.43(+0.58%)
May 14, 2019 73.79 75.36 73.71 74.68 1,132,168 +1.23(+1.67%)
May 13, 2019 73.79 74.63 73.18 73.45 1,512,935 -1.54(-2.06%)
May 10, 2019 75.76 75.76 73.88 75.00 1,470,348 -0.87(-1.15%)
May 09, 2019 76.23 76.98 75.54 75.87 1,943,604 -0.53(-0.70%)
May 08, 2019 75.82 77.50 75.27 76.40 2,199,020 +0.65(+0.86%)
May 07, 2019 75.86 76.29 75.32 75.75 1,927,854 -0.61(-0.79%)
May 06, 2019 75.99 77.05 75.38 76.35 1,247,729 -0.63(-0.82%)
May 03, 2019 77.31 77.97 76.31 76.99 1,823,768 +0.44(+0.58%)
May 02, 2019 74.36 77.68 74.07 76.55 4,065,651 +2.47(+3.33%)
May 01, 2019 72.14 75.64 71.32 74.08 5,705,755 -0.25(-0.33%)
Apr 30, 2019 74.75 75.34 74.28 74.33 3,176,042 -0.10(-0.14%)
Apr 29, 2019 80.24 80.24 74.30 74.43 4,144,753 -6.10(-7.58%)
Apr 26, 2019 81.39 81.61 80.28 80.53 2,062,977 -0.75(-0.93%)
Apr 25, 2019 83.76 83.76 80.64 81.28 1,155,064 -2.61(-3.11%)
Apr 24, 2019 83.18 84.38 83.18 83.89 992,682 +0.63(+0.76%)
Apr 23, 2019 83.13 83.90 82.79 83.25 1,015,849 +0.52(+0.63%)
Apr 22, 2019 82.21 82.80 81.93 82.73 699,130 +0.16(+0.19%)
Apr 18, 2019 82.37 83.40 81.94 82.58 829,005 +0.48(+0.58%)
Apr 17, 2019 82.68 82.71 81.97 82.10 951,125 -0.05(-0.06%)
Apr 16, 2019 80.49 82.47 80.29 82.14 2,037,001 -1.25(-1.50%)
Apr 15, 2019 83.45 83.95 82.77 83.39 1,031,192 +0.08(+0.10%)
Apr 12, 2019 82.58 83.47 82.31 83.31 886,219 +1.03(+1.25%)
Apr 11, 2019 81.62 82.47 81.45 82.28 949,585 +1.23(+1.52%)
Apr 10, 2019 81.76 81.76 80.56 81.05 828,934 -0.83(-1.01%)
Apr 09, 2019 81.81 82.06 81.16 81.88 733,543 -0.36(-0.44%)
Apr 08, 2019 82.00 82.58 81.71 82.24 680,201 +0.15(+0.18%)
Apr 05, 2019 81.96 82.51 81.69 82.09 518,850 +0.21(+0.26%)
Apr 04, 2019 81.63 82.89 81.59 81.88 718,486 +0.49(+0.60%)
Apr 03, 2019 81.62 82.89 81.21 81.39 1,283,920 +0.19(+0.24%)
Apr 02, 2019 81.29 81.60 80.72 81.20 1,382,470 +0.17(+0.22%)
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.