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 (%)
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%)
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%)
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.