C.H. Robinson Worldwide (NQ: CHRW )

94.42 USD +2.25 (+2.44%)
Official Closing Price Updated: 5:07 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 72.03 72.16 70.74 70.90 3,136,145 -0.36(-0.51%)
Apr 29, 2020 73.40 73.49 68.46 71.26 3,866,964 -2.75(-3.72%)
Apr 28, 2020 74.06 75.49 73.56 74.01 1,710,829 -0.03(-0.04%)
Apr 27, 2020 72.85 74.64 72.12 74.04 1,191,677 +1.76(+2.43%)
Apr 24, 2020 71.01 72.33 70.61 72.28 1,768,900 +1.80(+2.55%)
Apr 23, 2020 71.63 72.43 70.17 70.48 1,557,800 -1.10(-1.54%)
Apr 22, 2020 72.06 72.46 71.24 71.58 1,230,081 +0.62(+0.87%)
Apr 21, 2020 71.52 72.25 70.37 70.96 1,614,685 -1.36(-1.88%)
Apr 20, 2020 73.71 74.97 72.15 72.32 1,728,140 -1.91(-2.57%)
Apr 17, 2020 73.98 74.72 72.30 74.23 1,907,400 +0.01(+0.01%)
Apr 16, 2020 71.07 74.26 70.93 74.22 2,002,858 +3.30(+4.65%)
Apr 15, 2020 69.94 71.09 68.61 70.92 2,478,110 -0.07(-0.10%)
Apr 14, 2020 72.24 73.34 70.40 70.99 2,097,473 -0.28(-0.39%)
Apr 13, 2020 72.93 73.95 70.54 71.27 1,618,031 -1.95(-2.66%)
Apr 09, 2020 72.93 74.32 71.95 73.22 1,584,300 +0.40(+0.55%)
Apr 08, 2020 72.30 73.45 71.05 72.82 1,748,933 +0.98(+1.36%)
Apr 07, 2020 73.50 74.76 71.45 71.84 2,132,930 -0.55(-0.76%)
Apr 06, 2020 69.73 73.08 69.45 72.39 2,201,161 +4.24(+6.22%)
Apr 03, 2020 68.63 69.77 67.63 68.15 2,166,500 -0.77(-1.12%)
Apr 02, 2020 65.79 69.56 65.79 68.92 2,834,575 +2.35(+3.53%)
Apr 01, 2020 64.92 68.85 64.70 66.57 2,847,454 +0.37(+0.56%)
Mar 31, 2020 64.79 66.72 64.23 66.20 2,481,650 +1.01(+1.55%)
Mar 30, 2020 62.57 65.36 61.94 65.19 1,658,682 +2.68(+4.29%)
Mar 27, 2020 63.00 65.37 62.21 62.51 2,576,500 -3.38(-5.13%)
Mar 26, 2020 62.49 66.95 62.01 65.89 3,038,632 +3.60(+5.78%)
Mar 25, 2020 63.89 64.63 60.37 62.29 3,792,586 -1.26(-1.98%)
Mar 24, 2020 65.45 67.05 62.24 63.55 2,409,522 +0.31(+0.49%)
Mar 23, 2020 64.58 64.92 60.92 63.24 3,003,032 -0.67(-1.05%)
Mar 20, 2020 64.57 69.93 63.75 63.91 2,945,200 -0.15(-0.23%)
Mar 19, 2020 64.69 67.29 60.56 64.06 3,296,772 -0.79(-1.22%)
Mar 18, 2020 62.24 66.26 61.01 64.85 3,761,440 +0.25(+0.39%)
Mar 17, 2020 62.00 66.91 58.25 64.60 3,415,685 +3.54(+5.80%)
Mar 16, 2020 58.18 61.82 56.94 61.06 2,906,283 -1.31(-2.10%)
Mar 13, 2020 62.41 64.28 59.18 62.37 2,217,400 +2.26(+3.76%)
Mar 12, 2020 60.54 62.96 57.25 60.11 3,143,080 -4.00(-6.24%)
Mar 11, 2020 63.55 64.84 62.93 64.11 2,163,195 -0.67(-1.03%)
Mar 10, 2020 64.30 65.04 62.42 64.78 1,552,329 +2.11(+3.37%)
Mar 09, 2020 61.92 64.53 61.76 62.67 3,181,247 -3.41(-5.16%)
Mar 06, 2020 64.61 66.39 64.10 66.08 4,034,100 -0.30(-0.45%)
Mar 05, 2020 68.32 69.42 65.90 66.38 2,230,209 -4.41(-6.23%)
Mar 04, 2020 69.12 70.88 67.59 70.79 1,394,055 +2.52(+3.69%)
Mar 03, 2020 69.63 70.70 67.14 68.27 1,442,683 -1.82(-2.60%)
Mar 02, 2020 69.03 70.12 68.38 70.09 1,785,462 +1.19(+1.73%)
Feb 28, 2020 68.94 69.77 67.35 68.90 3,375,800 -0.97(-1.39%)
Feb 27, 2020 70.31 72.24 69.87 69.87 2,325,614 -1.79(-2.50%)
Feb 26, 2020 72.53 72.93 71.20 71.66 1,107,354 -0.19(-0.26%)
Feb 25, 2020 72.31 72.97 70.48 71.85 2,344,924 -0.29(-0.40%)
Feb 24, 2020 73.21 74.00 71.62 72.14 1,657,926 -2.41(-3.23%)
Feb 21, 2020 74.09 75.60 73.70 74.55 1,497,100 -0.27(-0.36%)
Feb 20, 2020 73.63 74.96 73.26 74.82 1,579,119 +1.34(+1.82%)
Feb 19, 2020 72.60 73.93 72.59 73.48 814,557 +1.03(+1.42%)
Feb 18, 2020 71.86 72.46 71.75 72.45 731,804 +0.44(+0.61%)
Feb 14, 2020 72.03 72.40 71.70 72.01 904,800 -0.12(-0.17%)
Feb 13, 2020 73.09 73.36 71.99 72.13 965,603 -1.19(-1.62%)
Feb 12, 2020 73.00 73.49 72.66 73.32 1,240,175 +0.60(+0.83%)
Feb 11, 2020 73.10 73.66 72.64 72.72 741,485 -0.20(-0.27%)
Feb 10, 2020 74.08 74.47 72.70 72.92 1,092,013 -1.46(-1.96%)
Feb 07, 2020 73.61 75.66 73.61 74.38 1,656,600 +0.80(+1.09%)
Feb 06, 2020 73.14 73.95 72.36 73.58 1,699,747 +0.84(+1.15%)
Feb 05, 2020 72.75 73.44 72.29 72.74 1,106,260 +0.51(+0.71%)
Feb 04, 2020 72.68 72.75 71.74 72.23 1,328,795 +0.22(+0.31%)
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.