C.H. Robinson Worldwide (NQ: CHRW )

92.72 USD -0.31 (-0.33%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 77.79 79.40 77.54 79.06 1,647,872 +1.30(+1.67%)
Jun 29, 2020 77.21 77.99 76.83 77.76 1,753,365 +1.10(+1.43%)
Jun 26, 2020 77.12 77.78 75.95 76.66 3,362,100 -0.66(-0.85%)
Jun 25, 2020 78.54 78.60 76.44 77.32 1,238,483 -1.22(-1.55%)
Jun 24, 2020 77.00 79.11 76.63 78.54 1,318,094 +1.23(+1.59%)
Jun 23, 2020 78.00 78.00 77.00 77.31 1,819,094 +0.27(+0.35%)
Jun 22, 2020 77.22 77.31 75.58 77.04 1,277,267 -0.71(-0.91%)
Jun 19, 2020 78.82 78.82 77.17 77.75 3,577,800 -0.11(-0.14%)
Jun 18, 2020 78.27 78.86 77.05 77.86 1,770,723 -0.78(-0.99%)
Jun 17, 2020 78.65 79.47 78.18 78.64 1,189,691 +0.55(+0.70%)
Jun 16, 2020 80.00 80.54 77.71 78.09 1,456,443 -0.04(-0.05%)
Jun 15, 2020 76.27 78.39 75.64 78.13 1,391,327 +0.40(+0.51%)
Jun 12, 2020 80.31 80.58 76.94 77.73 1,323,100 -1.04(-1.32%)
Jun 11, 2020 81.33 81.87 78.03 78.77 1,677,968 -3.43(-4.17%)
Jun 10, 2020 83.50 83.62 82.06 82.20 1,517,322 -0.89(-1.07%)
Jun 09, 2020 84.87 84.87 82.94 83.09 1,238,427 -2.01(-2.36%)
Jun 08, 2020 82.92 85.24 82.92 85.10 1,418,702 +2.04(+2.46%)
Jun 05, 2020 83.12 84.66 82.78 83.06 1,512,600 +0.76(+0.92%)
Jun 04, 2020 82.88 83.33 81.72 82.30 1,540,233 -1.51(-1.80%)
Jun 03, 2020 83.00 84.06 82.50 83.81 1,706,671 +1.63(+1.98%)
Jun 02, 2020 81.39 82.32 78.93 82.18 1,291,199 +1.52(+1.88%)
Jun 01, 2020 80.90 81.12 80.05 80.66 1,115,405 -0.47(-0.58%)
May 29, 2020 80.92 82.88 79.56 81.13 7,262,200 +0.27(+0.33%)
May 28, 2020 80.22 81.85 80.22 80.86 2,001,703 +0.70(+0.87%)
May 27, 2020 78.31 80.25 78.10 80.16 2,337,255 +1.91(+2.44%)
May 26, 2020 78.87 79.78 78.12 78.25 1,491,066 +0.39(+0.51%)
May 22, 2020 77.74 78.19 77.37 77.86 1,098,300 -0.04(-0.06%)
May 21, 2020 77.23 78.30 77.00 77.90 1,403,066 +0.28(+0.36%)
May 20, 2020 76.89 79.86 76.59 77.62 2,144,057 +1.66(+2.19%)
May 19, 2020 77.82 78.28 75.69 75.96 1,810,215 -1.88(-2.42%)
May 18, 2020 74.12 78.25 73.91 77.84 3,280,724 +5.34(+7.37%)
May 15, 2020 72.65 73.50 71.98 72.50 3,587,800 +0.32(+0.44%)
May 14, 2020 71.23 72.26 70.42 72.18 2,162,157 +0.39(+0.54%)
May 13, 2020 72.98 73.36 71.01 71.79 2,241,239 -0.93(-1.28%)
May 12, 2020 74.92 75.28 72.51 72.72 2,097,151 -1.68(-2.26%)
May 11, 2020 73.45 75.17 73.23 74.40 1,414,343 +0.60(+0.81%)
May 08, 2020 72.50 74.04 72.23 73.80 1,466,700 +1.85(+2.57%)
May 07, 2020 71.10 72.31 70.80 71.95 1,380,462 +1.52(+2.16%)
May 06, 2020 71.70 71.75 69.85 70.43 1,288,834 -0.70(-0.98%)
May 05, 2020 70.62 71.91 70.34 71.13 1,237,204 +1.19(+1.70%)
May 04, 2020 71.54 71.69 69.13 69.94 1,886,476 -0.89(-1.26%)
May 01, 2020 70.11 70.89 69.41 70.83 1,785,400 -0.07(-0.10%)
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%)
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.