C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 69.20 69.83 67.26 67.89 5,210,341 -1.29(-1.87%)
Oct 30, 2019 73.69 74.50 68.47 69.19 11,880,121 -12.06(-14.85%)
Oct 29, 2019 80.63 81.83 80.30 81.25 2,780,355 +0.17(+0.21%)
Oct 28, 2019 81.69 81.89 80.86 81.08 1,780,173 +0.20(+0.24%)
Oct 25, 2019 78.40 80.95 78.40 80.88 1,636,159 +2.18(+2.77%)
Oct 24, 2019 79.46 79.68 78.30 78.70 1,756,941 -1.22(-1.53%)
Oct 23, 2019 79.98 80.82 79.43 79.92 1,780,275 +0.17(+0.21%)
Oct 22, 2019 77.71 79.80 77.27 79.75 1,329,997 +1.83(+2.35%)
Oct 21, 2019 78.11 78.54 77.35 77.92 987,337 +0.23(+0.29%)
Oct 18, 2019 77.86 78.36 77.08 77.69 1,162,557 -0.09(-0.12%)
Oct 17, 2019 77.52 78.09 77.43 77.79 1,244,611 +0.59(+0.77%)
Oct 16, 2019 75.62 77.80 75.54 77.19 1,844,006 +0.64(+0.83%)
Oct 15, 2019 76.05 77.42 75.72 76.56 1,526,973 -0.03(-0.04%)
Oct 14, 2019 76.51 76.90 76.03 76.58 894,328 +0.06(+0.08%)
Oct 11, 2019 76.26 77.35 76.26 76.52 1,067,859 +0.83(+1.09%)
Oct 10, 2019 74.38 75.73 74.37 75.69 1,246,851 +1.18(+1.58%)
Oct 09, 2019 74.35 74.81 74.17 74.52 653,337 +0.78(+1.06%)
Oct 08, 2019 74.46 74.46 73.70 73.74 1,165,366 -1.15(-1.53%)
Oct 07, 2019 74.44 75.26 73.78 74.89 980,939 +0.13(+0.17%)
Oct 04, 2019 73.93 74.92 73.93 74.76 847,825 +1.07(+1.45%)
Oct 03, 2019 73.56 74.02 72.60 73.69 1,406,370 -0.09(-0.12%)
Oct 02, 2019 74.73 75.45 73.60 73.78 2,071,720 -1.23(-1.64%)
Oct 01, 2019 76.48 77.08 74.54 75.01 1,414,131 -1.09(-1.43%)
Sep 30, 2019 75.55 76.53 75.55 76.10 1,195,950 +0.89(+1.18%)
Sep 27, 2019 75.93 76.19 74.82 75.21 781,537 -0.27(-0.36%)
Sep 26, 2019 75.83 75.98 75.42 75.48 700,098 -0.69(-0.91%)
Sep 25, 2019 74.91 76.27 74.68 76.17 1,200,475 +1.51(+2.02%)
Sep 24, 2019 75.60 75.90 74.51 74.66 1,229,262 -0.64(-0.85%)
Sep 23, 2019 75.64 75.88 75.13 75.30 1,070,313 -0.55(-0.72%)
Sep 20, 2019 77.28 77.49 75.45 75.85 1,823,104 -0.99(-1.28%)
Sep 19, 2019 77.53 77.73 76.72 76.83 1,076,933 -1.07(-1.37%)
Sep 18, 2019 76.90 78.04 76.22 77.90 1,351,512 +0.48(+0.63%)
Sep 17, 2019 76.74 77.55 75.97 77.42 1,492,681 +0.86(+1.13%)
Sep 16, 2019 77.52 77.94 76.06 76.56 1,094,232 -1.62(-2.08%)
Sep 13, 2019 77.64 78.47 77.52 78.18 1,158,658 +0.58(+0.75%)
Sep 12, 2019 79.95 79.95 77.12 77.60 1,276,414 -2.35(-2.94%)
Sep 11, 2019 77.74 80.04 76.97 79.95 2,564,153 +2.13(+2.73%)
Sep 10, 2019 74.89 78.44 74.87 77.82 2,881,194 +3.06(+4.09%)
Sep 09, 2019 74.88 75.22 74.02 74.76 1,638,459 +0.01(+0.01%)
Sep 06, 2019 75.61 75.97 74.60 74.75 1,767,176 -0.59(-0.79%)
Sep 05, 2019 74.61 75.50 74.54 75.34 951,359 +1.51(+2.04%)
Sep 04, 2019 73.76 74.26 73.36 73.84 1,028,949 +0.63(+0.87%)
Sep 03, 2019 74.66 75.39 73.05 73.20 1,530,426 -2.18(-2.89%)
Aug 30, 2019 75.48 76.28 75.14 75.38 920,119 +0.33(+0.44%)
Aug 29, 2019 74.94 76.11 74.73 75.05 990,279 +0.85(+1.14%)
Aug 28, 2019 73.46 74.52 72.88 74.20 1,125,983 +0.75(+1.02%)
Aug 27, 2019 74.66 74.87 73.35 73.45 1,049,152 -0.68(-0.91%)
Aug 26, 2019 73.76 74.24 73.26 74.13 1,000,109 +0.77(+1.05%)
Aug 23, 2019 74.57 74.57 73.05 73.36 1,311,974 -1.33(-1.78%)
Aug 22, 2019 75.33 75.59 74.18 74.69 1,387,223 -0.48(-0.64%)
Aug 21, 2019 75.62 75.98 75.07 75.17 1,278,602 +0.08(+0.11%)
Aug 20, 2019 75.32 75.69 74.67 75.09 1,671,450 -0.12(-0.17%)
Aug 19, 2019 75.50 76.56 75.03 75.22 1,653,055 +0.44(+0.58%)
Aug 16, 2019 74.52 75.24 73.93 74.78 1,250,438 +0.82(+1.11%)
Aug 15, 2019 73.73 74.19 73.16 73.96 1,156,994 +0.46(+0.62%)
Aug 14, 2019 74.64 74.95 73.25 73.51 1,229,931 -2.00(-2.65%)
Aug 13, 2019 75.41 76.35 74.77 75.50 1,239,334 +0.18(+0.24%)
Aug 12, 2019 75.17 75.93 74.57 75.33 1,230,121 -0.04(-0.06%)
Aug 09, 2019 76.81 77.67 75.30 75.37 2,017,783 -1.41(-1.84%)
Aug 08, 2019 74.72 77.15 74.59 76.78 2,041,048 +2.28(+3.07%)
Aug 07, 2019 72.19 74.65 71.85 74.50 2,304,290 +1.94(+2.67%)
Aug 06, 2019 72.91 73.34 72.15 72.56 1,126,503 +0.15(+0.21%)
Aug 05, 2019 72.27 72.70 71.88 72.41 2,509,135 -0.45(-0.61%)
Aug 02, 2019 72.41 73.72 72.29 72.85 1,466,317 +0.59(+0.81%)
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.