C.H. Robinson Worldwide (NQ: CHRW )

93.03 USD -1.39 (-1.47%)
Official Closing Price Updated: 5:25 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 79.31 80.17 78.29 79.09 1,579,255 +0.03(+0.04%)
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%)
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.