C.H. Robinson Worldwide (NQ: CHRW )

96.44 USD +1.23 (+1.29%)
Official Closing Price Updated: 5:26 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 104.11 105.60 101.73 102.19 1,514,660 -1.51(-1.46%)
Sep 29, 2020 103.61 104.95 102.95 103.70 1,197,954 +0.45(+0.44%)
Sep 28, 2020 103.50 104.54 102.68 103.25 1,043,791 +0.89(+0.87%)
Sep 25, 2020 101.19 102.83 100.97 102.36 848,300 +0.56(+0.55%)
Sep 24, 2020 100.50 102.71 99.31 101.80 1,113,055 +0.63(+0.62%)
Sep 23, 2020 102.43 103.49 101.07 101.17 1,421,969 -1.39(-1.36%)
Sep 22, 2020 102.61 103.57 101.92 102.56 1,260,544 +0.61(+0.60%)
Sep 21, 2020 102.37 102.71 100.29 101.95 1,266,842 -1.18(-1.14%)
Sep 18, 2020 103.25 104.84 102.52 103.13 2,272,400 -0.44(-0.42%)
Sep 17, 2020 102.14 104.48 101.95 103.57 1,267,475 +0.08(+0.08%)
Sep 16, 2020 104.94 105.71 103.34 103.49 2,527,066 -0.57(-0.55%)
Sep 15, 2020 101.19 104.87 100.92 104.06 2,748,814 +3.35(+3.33%)
Sep 14, 2020 99.18 101.27 99.00 100.71 2,157,743 +2.05(+2.08%)
Sep 11, 2020 98.62 99.54 97.79 98.66 1,259,500 +0.11(+0.11%)
Sep 10, 2020 99.48 101.07 98.39 98.55 1,620,478 -0.46(-0.46%)
Sep 09, 2020 96.45 99.53 96.45 99.01 1,122,823 +3.29(+3.44%)
Sep 08, 2020 97.33 97.33 95.69 95.72 1,152,197 -2.18(-2.23%)
Sep 04, 2020 98.01 98.29 96.23 97.90 1,263,000 +0.29(+0.30%)
Sep 03, 2020 99.00 99.00 96.72 97.61 1,107,062 -2.06(-2.07%)
Sep 02, 2020 99.31 99.93 98.83 99.67 1,273,281 +0.45(+0.45%)
Sep 01, 2020 98.23 99.34 97.59 99.22 930,900 +0.92(+0.94%)
Aug 31, 2020 98.92 99.67 97.80 98.30 1,357,484 -0.43(-0.44%)
Aug 28, 2020 98.31 98.88 97.60 98.73 2,159,000 +0.47(+0.48%)
Aug 27, 2020 97.91 98.98 97.15 98.26 1,451,890 +0.98(+1.01%)
Aug 26, 2020 96.27 97.50 95.95 97.28 882,242 +0.73(+0.76%)
Aug 25, 2020 97.33 97.75 96.21 96.55 1,008,769 -0.43(-0.44%)
Aug 24, 2020 96.95 97.19 95.75 96.98 1,051,375 +0.49(+0.51%)
Aug 21, 2020 96.17 96.85 95.68 96.49 1,225,100 -0.04(-0.04%)
Aug 20, 2020 95.20 96.64 94.92 96.53 1,089,639 +1.10(+1.15%)
Aug 19, 2020 95.20 95.89 94.67 95.43 785,072 +0.47(+0.49%)
Aug 18, 2020 95.26 95.65 94.60 94.96 766,152 -0.32(-0.34%)
Aug 17, 2020 93.73 95.93 93.53 95.28 982,075 +0.20(+0.21%)
Aug 14, 2020 95.62 96.01 94.69 95.08 910,400 -0.04(-0.04%)
Aug 13, 2020 95.42 95.80 94.46 95.12 1,235,171 -0.56(-0.59%)
Aug 12, 2020 96.17 96.86 95.51 95.68 1,267,238 +0.38(+0.40%)
Aug 11, 2020 97.00 97.49 95.11 95.30 980,352 -1.34(-1.39%)
Aug 10, 2020 96.35 96.98 95.72 96.64 977,372 +0.85(+0.89%)
Aug 07, 2020 95.05 96.67 94.01 95.79 1,270,000 +0.63(+0.66%)
Aug 06, 2020 94.63 95.47 94.20 95.16 691,144 -0.35(-0.37%)
Aug 05, 2020 96.24 96.49 94.42 95.51 1,364,007 +0.05(+0.05%)
Aug 04, 2020 92.93 95.79 92.17 95.46 2,278,261 +1.92(+2.05%)
Aug 03, 2020 93.67 94.50 91.86 93.54 1,714,109 -0.18(-0.19%)
Jul 31, 2020 93.54 93.89 91.81 93.72 2,037,300 +0.16(+0.17%)
Jul 30, 2020 94.38 96.56 92.45 93.56 2,526,260 -1.72(-1.81%)
Jul 29, 2020 92.31 99.22 91.75 95.28 5,581,982 +8.13(+9.33%)
Jul 28, 2020 87.84 88.49 87.04 87.15 3,185,996 -0.55(-0.63%)
Jul 27, 2020 85.97 88.37 85.97 87.70 1,668,051 +1.63(+1.89%)
Jul 24, 2020 85.53 86.37 85.01 86.07 914,700 +0.84(+0.99%)
Jul 23, 2020 85.28 85.64 84.74 85.23 1,199,259 +0.03(+0.04%)
Jul 22, 2020 85.54 86.25 84.72 85.20 893,719 -0.38(-0.44%)
Jul 21, 2020 85.37 86.19 85.26 85.58 795,570 +0.28(+0.33%)
Jul 20, 2020 86.29 86.67 85.03 85.30 973,509 -0.98(-1.14%)
Jul 17, 2020 85.90 86.96 84.87 86.28 1,391,200 +0.37(+0.43%)
Jul 16, 2020 84.35 86.08 84.23 85.91 1,345,111 +1.00(+1.18%)
Jul 15, 2020 84.24 85.59 84.00 84.91 1,426,663 +1.12(+1.34%)
Jul 14, 2020 82.48 83.94 82.11 83.79 1,459,544 +1.73(+2.11%)
Jul 13, 2020 82.67 82.68 81.78 82.06 1,789,343 -0.15(-0.18%)
Jul 10, 2020 81.28 82.58 81.28 82.21 1,138,100 +1.34(+1.66%)
Jul 09, 2020 80.40 81.50 80.40 80.87 1,292,865 +0.37(+0.46%)
Jul 08, 2020 80.11 80.90 79.91 80.50 1,561,581 +0.30(+0.37%)
Jul 07, 2020 78.60 80.65 78.56 80.20 1,517,724 -0.01(-0.01%)
Jul 06, 2020 80.99 81.20 79.90 80.21 2,028,459 +1.03(+1.30%)
Jul 02, 2020 79.84 79.84 78.47 79.18 2,571,800 +0.09(+0.11%)
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.