C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 85.80 85.80 85.80 682,251 +0.76(+0.89%)
Dec 30, 2020 85.75 86.28 84.79 85.04 682,251 -0.62(-0.73%)
Dec 29, 2020 86.72 87.25 85.27 85.66 1,271,367 -0.87(-1.00%)
Dec 28, 2020 86.31 87.34 86.15 86.53 665,326 +0.01(+0.01%)
Dec 24, 2020 86.57 86.83 85.84 86.52 443,993 +0.80(+0.93%)
Dec 23, 2020 86.09 87.01 85.24 85.72 1,012,625 -0.55(-0.64%)
Dec 22, 2020 86.03 86.82 85.11 86.27 1,125,118 +0.83(+0.97%)
Dec 21, 2020 84.04 86.30 83.37 85.44 1,036,031 +0.80(+0.95%)
Dec 18, 2020 84.07 84.94 83.38 84.63 2,462,536 +0.28(+0.34%)
Dec 17, 2020 84.03 84.85 83.49 84.35 1,090,764 +0.78(+0.93%)
Dec 16, 2020 82.85 83.97 82.67 83.57 873,239 +1.09(+1.32%)
Dec 15, 2020 84.10 84.87 82.45 82.49 1,587,261 -1.40(-1.67%)
Dec 14, 2020 85.99 86.23 83.48 83.88 1,252,781 -1.27(-1.49%)
Dec 11, 2020 84.66 85.60 84.28 85.16 957,902 +0.88(+1.04%)
Dec 10, 2020 85.43 86.29 83.97 84.28 1,221,449 -2.15(-2.48%)
Dec 09, 2020 85.72 86.48 85.40 86.42 1,249,430 +0.73(+0.85%)
Dec 08, 2020 84.58 86.04 84.50 85.70 909,356 +0.96(+1.14%)
Dec 07, 2020 84.40 84.77 84.11 84.73 721,687 +0.26(+0.31%)
Dec 04, 2020 84.22 84.85 83.63 84.47 1,062,215 +0.36(+0.43%)
Dec 03, 2020 83.72 85.01 83.72 84.11 886,512 +0.21(+0.25%)
Dec 02, 2020 85.04 85.27 82.94 83.90 1,046,881 -1.39(-1.63%)
Dec 01, 2020 85.46 86.71 85.04 85.29 1,887,962 -0.13(-0.15%)
Nov 30, 2020 84.57 85.48 84.20 85.41 2,561,385 +1.14(+1.35%)
Nov 27, 2020 84.39 84.76 83.44 84.28 750,867 -0.28(-0.33%)
Nov 25, 2020 85.45 85.63 84.34 84.56 1,123,495 -1.26(-1.47%)
Nov 24, 2020 84.41 86.40 83.78 85.82 1,266,586 +2.05(+2.44%)
Nov 23, 2020 83.99 85.00 82.88 83.78 1,332,597 -0.38(-0.45%)
Nov 20, 2020 86.07 86.22 83.60 84.16 1,399,308 -1.07(-1.26%)
Nov 19, 2020 83.99 85.46 83.05 85.23 1,328,549 +0.81(+0.96%)
Nov 18, 2020 84.73 85.41 83.84 84.42 2,243,694 -0.61(-0.72%)
Nov 17, 2020 84.36 85.40 82.99 85.03 969,796 +0.57(+0.68%)
Nov 16, 2020 84.67 85.43 83.32 84.46 1,065,158 +0.86(+1.03%)
Nov 13, 2020 82.89 84.19 82.88 83.60 920,403 +1.30(+1.58%)
Nov 12, 2020 84.95 85.14 81.63 82.30 1,495,389 -2.54(-2.99%)
Nov 11, 2020 85.26 85.94 83.61 84.83 1,287,634 -0.51(-0.60%)
Nov 10, 2020 84.94 86.10 84.08 85.34 1,544,759 -0.03(-0.03%)
Nov 09, 2020 86.56 87.25 83.15 85.37 2,659,635 +3.00(+3.64%)
Nov 06, 2020 80.75 82.69 80.01 82.37 1,498,543 +1.65(+2.05%)
Nov 05, 2020 81.51 81.74 79.96 80.71 1,539,355 +0.63(+0.78%)
Nov 04, 2020 81.01 82.50 80.00 80.09 1,290,900 -1.01(-1.24%)
Nov 03, 2020 80.44 81.44 79.56 81.10 1,487,768 +1.71(+2.15%)
Nov 02, 2020 81.78 81.84 78.88 79.39 1,980,510 -0.99(-1.23%)
Oct 30, 2020 81.46 81.81 78.90 80.38 2,652,953 -1.50(-1.83%)
Oct 29, 2020 80.00 83.05 79.99 81.88 2,235,170 +1.36(+1.69%)
Oct 28, 2020 85.83 86.38 80.31 80.51 4,612,610 -10.41(-11.45%)
Oct 27, 2020 90.36 92.36 90.21 90.92 1,789,298 +0.40(+0.44%)
Oct 26, 2020 91.19 91.29 89.16 90.52 1,698,618 -0.86(-0.94%)
Oct 23, 2020 90.71 91.57 90.14 91.39 1,039,882 +0.87(+0.96%)
Oct 22, 2020 91.46 91.84 89.99 90.51 1,259,364 -1.08(-1.18%)
Oct 21, 2020 91.29 93.14 90.87 91.59 1,377,248 +0.24(+0.26%)
Oct 20, 2020 91.50 92.80 90.87 91.36 1,121,975 +0.46(+0.51%)
Oct 19, 2020 91.13 92.19 90.43 90.89 1,493,170 -0.21(-0.23%)
Oct 16, 2020 94.44 94.82 90.93 91.10 2,119,370 -4.44(-4.65%)
Oct 15, 2020 94.72 95.63 94.11 95.55 968,206 +0.27(+0.29%)
Oct 14, 2020 95.57 95.92 94.70 95.28 1,075,977 +0.19(+0.20%)
Oct 13, 2020 95.40 96.22 94.97 95.09 922,147 -0.37(-0.39%)
Oct 12, 2020 96.37 96.61 94.97 95.46 1,047,420 -0.39(-0.41%)
Oct 09, 2020 96.89 96.90 95.28 95.85 1,121,734 -0.63(-0.65%)
Oct 08, 2020 96.78 97.03 95.99 96.48 933,231 -0.02(-0.02%)
Oct 07, 2020 95.13 96.78 94.72 96.49 1,387,323 +2.34(+2.48%)
Oct 06, 2020 93.99 94.78 92.94 94.16 1,224,042 -0.37(-0.39%)
Oct 05, 2020 92.90 94.84 92.60 94.53 1,399,223 +2.84(+3.10%)
Oct 02, 2020 91.01 92.43 89.99 91.69 1,365,422 -0.32(-0.35%)
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.