C.H. Robinson Worldwide (NQ: CHRW )

97.45 USD +0.94 (+0.97%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 89.51 90.42 89.13 90.38 949,299 +0.31(+0.34%)
Feb 27, 2019 90.44 90.92 89.54 90.07 960,406 -1.04(-1.14%)
Feb 26, 2019 91.01 91.58 90.90 91.11 1,771,868 +0.08(+0.09%)
Feb 25, 2019 92.39 92.72 90.96 91.03 992,972 -0.91(-0.99%)
Feb 22, 2019 92.26 92.60 91.40 91.94 711,600 -0.24(-0.26%)
Feb 21, 2019 91.85 92.49 91.57 92.18 1,035,330 +0.16(+0.17%)
Feb 20, 2019 91.73 92.24 91.37 92.02 789,340 +0.07(+0.08%)
Feb 19, 2019 91.13 92.44 90.94 91.95 1,020,388 +0.50(+0.55%)
Feb 15, 2019 91.09 91.93 90.17 91.45 1,202,000 +0.75(+0.83%)
Feb 14, 2019 90.41 91.47 90.20 90.70 751,534 -0.20(-0.22%)
Feb 13, 2019 90.87 91.08 89.89 90.90 758,760 -0.11(-0.12%)
Feb 12, 2019 90.71 91.69 90.45 91.01 879,496 +0.92(+1.02%)
Feb 11, 2019 90.21 91.12 89.95 90.09 786,676 -0.27(-0.30%)
Feb 08, 2019 89.96 90.49 88.88 90.36 836,700 +0.00(+0.00%)
Feb 07, 2019 90.15 91.11 89.93 90.36 1,419,466 -0.43(-0.47%)
Feb 06, 2019 89.61 91.19 89.61 90.79 1,625,103 +1.07(+1.19%)
Feb 05, 2019 88.64 89.73 88.37 89.72 1,279,333 +1.10(+1.24%)
Feb 04, 2019 87.66 88.62 86.91 88.62 1,193,238 +0.90(+1.03%)
Feb 01, 2019 86.67 87.95 86.23 87.72 1,279,300 +0.95(+1.09%)
Jan 31, 2019 86.60 87.48 85.69 86.77 1,767,473 +0.04(+0.05%)
Jan 30, 2019 87.51 87.73 85.00 86.73 4,158,203 +0.12(+0.14%)
Jan 29, 2019 86.61 87.23 86.21 86.61 1,538,688 -0.16(-0.18%)
Jan 28, 2019 87.17 87.31 86.01 86.77 1,163,861 -0.28(-0.32%)
Jan 25, 2019 87.31 87.71 86.71 87.05 1,460,900 +0.51(+0.59%)
Jan 24, 2019 87.23 87.40 86.23 86.54 1,013,986 -0.44(-0.51%)
Jan 23, 2019 87.03 87.18 85.66 86.98 1,282,649 +0.03(+0.03%)
Jan 22, 2019 88.13 88.64 86.35 86.95 2,219,942 -1.72(-1.94%)
Jan 18, 2019 87.47 88.74 86.88 88.67 3,483,300 +2.63(+3.06%)
Jan 17, 2019 84.88 86.38 84.64 86.04 1,039,302 +1.02(+1.20%)
Jan 16, 2019 85.38 85.95 84.74 85.02 845,017 -0.21(-0.25%)
Jan 15, 2019 85.73 86.07 84.74 85.23 1,037,069 -0.62(-0.72%)
Jan 14, 2019 84.77 85.99 84.44 85.85 784,841 +0.22(+0.26%)
Jan 11, 2019 84.80 85.97 84.35 85.63 613,200 +0.19(+0.22%)
Jan 10, 2019 84.64 85.50 83.76 85.44 955,704 +0.72(+0.85%)
Jan 09, 2019 84.24 85.09 83.53 84.72 743,617 +0.96(+1.15%)
Jan 08, 2019 83.58 84.06 83.01 83.76 1,085,771 +0.67(+0.81%)
Jan 07, 2019 82.34 83.64 81.58 83.09 1,307,202 +0.40(+0.48%)
Jan 04, 2019 80.94 83.16 80.92 82.69 1,724,700 +2.77(+3.47%)
Jan 03, 2019 82.14 82.71 79.82 79.92 1,132,834 -3.06(-3.69%)
Jan 02, 2019 82.67 83.80 82.22 82.98 937,169 -1.11(-1.32%)
Dec 31, 2018 83.55 84.20 83.13 84.09 702,800 +0.88(+1.06%)
Dec 28, 2018 83.84 84.78 82.69 83.21 848,800 -0.12(-0.14%)
Dec 27, 2018 81.21 83.45 80.80 83.33 1,253,158 +1.11(+1.35%)
Dec 26, 2018 79.37 82.30 78.83 82.22 1,366,669 +3.16(+4.00%)
Dec 24, 2018 80.75 81.29 78.92 79.06 715,800 -1.81(-2.24%)
Dec 21, 2018 82.13 83.99 80.83 80.87 2,206,100 -1.72(-2.08%)
Dec 20, 2018 83.49 84.15 81.78 82.59 1,759,446 -1.29(-1.54%)
Dec 19, 2018 84.44 86.86 83.68 83.88 1,535,454 -1.10(-1.29%)
Dec 18, 2018 85.42 86.26 84.64 84.98 1,205,227 +0.14(+0.17%)
Dec 17, 2018 84.60 85.27 83.36 84.84 1,259,836 +0.19(+0.22%)
Dec 14, 2018 83.83 85.50 83.47 84.65 1,920,400 -0.18(-0.21%)
Dec 13, 2018 88.37 88.44 83.82 84.83 2,178,789 -3.29(-3.73%)
Dec 12, 2018 88.90 89.56 87.82 88.12 1,053,552 +0.05(+0.06%)
Dec 11, 2018 88.74 89.16 87.41 88.07 931,740 +0.25(+0.28%)
Dec 10, 2018 87.58 88.11 85.19 87.82 979,979 +0.13(+0.15%)
Dec 07, 2018 90.03 90.81 87.36 87.69 1,271,300 -2.36(-2.62%)
Dec 06, 2018 88.01 90.18 87.25 90.05 1,221,890 +1.18(+1.33%)
Dec 04, 2018 90.95 92.10 88.40 88.87 2,165,700 -2.60(-2.84%)
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.