C.H. Robinson Worldwide (NQ: CHRW )

98.80 USD +2.36 (+2.45%)
Official Closing Price Updated: 5:15 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 84.33 85.36 84.00 84.35 2,101,100 +0.18(+0.21%)
Jun 27, 2019 83.63 84.87 83.48 84.17 1,074,062 +0.85(+1.02%)
Jun 26, 2019 82.62 83.69 82.10 83.32 1,229,252 +0.58(+0.70%)
Jun 25, 2019 82.91 83.19 81.48 82.74 965,210 -0.13(-0.16%)
Jun 24, 2019 82.95 83.49 82.37 82.87 1,076,639 -0.16(-0.19%)
Jun 21, 2019 84.02 84.02 82.86 83.03 1,626,500 -0.97(-1.15%)
Jun 20, 2019 84.34 84.50 83.14 84.00 932,054 +0.63(+0.76%)
Jun 19, 2019 83.57 83.73 82.74 83.37 852,315 -0.13(-0.16%)
Jun 18, 2019 83.00 84.40 82.87 83.50 1,084,361 +1.21(+1.47%)
Jun 17, 2019 83.76 83.76 82.23 82.29 1,074,364 -1.41(-1.68%)
Jun 14, 2019 83.65 83.81 82.69 83.70 1,365,000 +0.13(+0.16%)
Jun 13, 2019 82.37 83.75 82.22 83.57 1,404,667 +1.35(+1.64%)
Jun 12, 2019 80.62 82.26 80.39 82.22 1,074,446 +1.81(+2.25%)
Jun 11, 2019 80.77 81.34 80.07 80.41 733,131 +0.21(+0.26%)
Jun 10, 2019 80.14 81.24 79.98 80.20 828,262 +0.51(+0.64%)
Jun 07, 2019 79.97 80.97 79.66 79.69 761,800 +0.13(+0.16%)
Jun 06, 2019 80.18 80.41 78.83 79.56 1,274,871 -1.44(-1.78%)
Jun 05, 2019 80.19 81.16 79.70 81.00 888,744 +0.76(+0.95%)
Jun 04, 2019 80.35 80.52 79.50 80.24 2,216,364 +0.44(+0.55%)
Jun 03, 2019 79.39 80.62 79.03 79.80 1,049,689 +0.17(+0.21%)
May 31, 2019 78.01 79.89 78.01 79.63 1,919,100 +0.84(+1.07%)
May 30, 2019 79.84 80.23 77.89 78.79 1,400,625 -0.90(-1.13%)
May 29, 2019 78.95 80.00 78.00 79.69 1,260,212 +0.68(+0.86%)
May 28, 2019 79.82 79.82 78.54 79.01 1,994,278 -0.71(-0.89%)
May 24, 2019 81.00 81.26 79.47 79.72 1,453,400 -1.02(-1.26%)
May 23, 2019 80.65 81.63 80.16 80.74 1,542,841 -0.44(-0.54%)
May 22, 2019 81.37 81.62 80.07 81.18 755,551 -0.71(-0.87%)
May 21, 2019 82.18 82.75 81.78 81.89 718,696 +0.10(+0.12%)
May 20, 2019 81.83 82.43 81.49 81.79 1,009,238 -0.43(-0.52%)
May 17, 2019 82.19 83.24 81.76 82.22 808,900 -0.69(-0.83%)
May 16, 2019 82.20 83.65 81.81 82.91 1,631,470 +1.05(+1.28%)
May 15, 2019 81.01 82.01 80.61 81.86 915,454 +0.47(+0.58%)
May 14, 2019 80.42 82.13 80.33 81.39 1,038,884 +1.34(+1.67%)
May 13, 2019 80.42 81.33 79.75 80.05 1,388,278 -1.68(-2.06%)
May 10, 2019 82.56 82.56 80.51 81.73 1,349,200 -0.95(-1.15%)
May 09, 2019 83.08 83.89 82.32 82.68 1,783,463 -0.58(-0.70%)
May 08, 2019 82.63 84.46 82.03 83.26 2,017,834 +0.71(+0.86%)
May 07, 2019 82.67 83.14 82.08 82.55 1,769,010 -0.66(-0.79%)
May 06, 2019 82.81 83.97 82.15 83.21 1,144,924 -0.69(-0.82%)
May 03, 2019 84.25 84.97 83.16 83.90 1,673,500 +0.48(+0.58%)
May 02, 2019 81.04 84.66 80.72 83.42 3,730,665 +2.69(+3.33%)
May 01, 2019 78.62 82.43 77.72 80.73 5,235,634 -0.27(-0.33%)
Apr 30, 2019 81.46 82.11 80.95 81.00 2,914,355 -0.11(-0.14%)
Apr 29, 2019 87.44 87.44 80.97 81.11 3,803,250 -6.65(-7.58%)
Apr 26, 2019 88.70 88.94 87.49 87.76 1,893,000 -0.82(-0.93%)
Apr 25, 2019 91.28 91.28 87.88 88.58 1,059,894 -2.84(-3.11%)
Apr 24, 2019 90.65 91.96 90.65 91.42 910,891 +0.69(+0.76%)
Apr 23, 2019 90.59 91.43 90.22 90.73 932,149 +0.57(+0.63%)
Apr 22, 2019 89.59 90.23 89.29 90.16 641,526 +0.17(+0.19%)
Apr 18, 2019 89.77 90.89 89.30 89.99 760,700 +0.52(+0.58%)
Apr 17, 2019 90.10 90.14 89.33 89.47 872,758 -0.05(-0.06%)
Apr 16, 2019 87.72 89.88 87.50 89.52 1,869,164 -1.36(-1.50%)
Apr 15, 2019 90.94 91.49 90.20 90.88 946,228 +0.09(+0.10%)
Apr 12, 2019 90.00 90.97 89.70 90.79 813,200 +1.12(+1.25%)
Apr 11, 2019 88.95 89.87 88.76 89.67 871,345 +1.34(+1.52%)
Apr 10, 2019 89.10 89.10 87.79 88.33 760,635 -0.90(-1.01%)
Apr 09, 2019 89.16 89.43 88.45 89.23 673,104 -0.39(-0.44%)
Apr 08, 2019 89.36 90.00 89.05 89.62 624,157 +0.16(+0.18%)
Apr 05, 2019 89.32 89.92 89.02 89.46 476,100 +0.23(+0.26%)
Apr 04, 2019 88.96 90.33 88.92 89.23 659,287 +0.53(+0.60%)
Apr 03, 2019 88.95 90.33 88.50 88.70 1,178,133 +0.21(+0.24%)
Apr 02, 2019 88.59 88.93 87.97 88.49 1,268,563 +0.19(+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.