C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 85.60 85.92 84.02 85.77 2,226,214 +0.15(+0.17%)
Jul 30, 2020 86.37 88.37 84.60 85.62 2,760,514 -1.57(-1.81%)
Jul 29, 2020 84.48 90.80 83.96 87.19 6,099,586 +7.44(+9.33%)
Jul 28, 2020 80.39 80.98 79.65 79.75 3,481,426 -0.50(-0.63%)
Jul 27, 2020 78.67 80.87 78.67 80.26 1,822,725 +1.49(+1.89%)
Jul 24, 2020 78.27 79.04 77.80 78.77 999,518 +0.77(+0.99%)
Jul 23, 2020 78.04 78.37 77.55 78.00 1,310,463 +0.03(+0.04%)
Jul 22, 2020 78.28 78.93 77.53 77.97 976,591 -0.35(-0.44%)
Jul 21, 2020 78.13 78.88 78.02 78.32 869,341 +0.26(+0.33%)
Jul 20, 2020 78.97 79.32 77.81 78.06 1,063,780 -0.90(-1.14%)
Jul 17, 2020 78.61 79.58 77.67 78.96 1,520,202 +0.34(+0.43%)
Jul 16, 2020 77.19 78.78 77.08 78.62 1,469,840 +0.92(+1.18%)
Jul 15, 2020 77.09 78.33 76.87 77.70 1,558,954 +1.02(+1.34%)
Jul 14, 2020 75.48 76.82 75.14 76.68 1,594,884 +1.58(+2.11%)
Jul 13, 2020 75.65 75.66 74.84 75.10 1,955,264 -0.14(-0.18%)
Jul 10, 2020 74.38 75.57 74.38 75.23 1,243,633 +1.23(+1.66%)
Jul 09, 2020 73.58 74.59 73.58 74.01 1,412,749 +0.34(+0.46%)
Jul 08, 2020 73.31 74.03 73.13 73.67 1,706,382 +0.27(+0.37%)
Jul 07, 2020 71.93 73.81 71.89 73.39 1,658,459 -0.01(-0.01%)
Jul 06, 2020 74.12 74.31 73.12 73.40 2,216,553 +0.94(+1.30%)
Jul 02, 2020 73.06 73.06 71.81 72.46 2,810,277 +0.08(+0.11%)
Jul 01, 2020 72.58 73.37 71.65 72.38 1,725,695 +0.03(+0.04%)
Jun 30, 2020 71.19 72.66 70.96 72.35 1,800,675 +1.19(+1.67%)
Jun 29, 2020 70.66 71.37 70.31 71.16 1,915,950 +1.01(+1.43%)
Jun 26, 2020 70.58 71.18 69.50 70.15 3,673,860 -0.60(-0.85%)
Jun 25, 2020 71.88 71.93 69.95 70.76 1,353,324 -1.12(-1.55%)
Jun 24, 2020 70.47 72.40 70.13 71.88 1,440,317 +1.13(+1.59%)
Jun 23, 2020 71.38 71.38 70.47 70.75 1,987,774 +0.25(+0.35%)
Jun 22, 2020 70.67 70.75 69.17 70.50 1,395,705 -0.65(-0.91%)
Jun 19, 2020 72.13 72.13 70.62 71.15 3,909,561 -0.10(-0.14%)
Jun 18, 2020 71.63 72.17 70.51 71.25 1,934,918 -0.71(-0.99%)
Jun 17, 2020 71.98 72.73 71.55 71.97 1,300,008 +0.50(+0.70%)
Jun 16, 2020 73.21 73.71 71.12 71.46 1,591,495 -0.04(-0.05%)
Jun 15, 2020 69.80 71.74 69.23 71.50 1,520,341 +0.37(+0.51%)
Jun 12, 2020 73.50 73.74 70.41 71.13 1,445,788 -0.95(-1.32%)
Jun 11, 2020 74.43 74.92 71.41 72.09 1,833,562 -3.14(-4.17%)
Jun 10, 2020 76.41 76.52 75.10 75.22 1,658,019 -0.81(-1.07%)
Jun 09, 2020 77.67 77.67 75.90 76.04 1,353,263 -1.84(-2.36%)
Jun 08, 2020 75.88 78.01 75.88 77.88 1,550,255 +1.87(+2.46%)
Jun 05, 2020 76.07 77.48 75.76 76.01 1,652,860 +0.70(+0.92%)
Jun 04, 2020 75.85 76.26 74.79 75.32 1,683,055 -0.92(-1.20%)
Jun 03, 2020 75.49 76.46 75.04 76.23 1,876,344 +1.48(+1.98%)
Jun 02, 2020 74.03 74.88 71.80 74.75 1,419,567 +1.38(+1.88%)
Jun 01, 2020 73.58 73.78 72.81 73.37 1,226,296 -0.43(-0.58%)
May 29, 2020 73.60 75.39 72.37 73.79 7,984,192 +0.25(+0.33%)
May 28, 2020 72.97 74.45 72.97 73.55 2,200,708 +0.64(+0.87%)
May 27, 2020 71.23 72.99 71.04 72.91 2,569,620 +1.74(+2.44%)
May 26, 2020 71.74 72.57 71.06 71.17 1,639,304 +0.36(+0.51%)
May 22, 2020 70.71 71.12 70.37 70.81 1,207,490 -0.04(-0.06%)
May 21, 2020 70.25 71.22 70.04 70.86 1,542,555 +0.25(+0.36%)
May 20, 2020 69.94 72.64 69.66 70.60 2,357,214 +1.51(+2.19%)
May 19, 2020 70.78 71.20 68.85 69.09 1,990,182 -1.71(-2.42%)
May 18, 2020 67.42 71.17 67.23 70.80 3,606,886 +4.86(+7.37%)
May 15, 2020 66.08 66.85 65.47 65.94 3,944,491 +0.29(+0.44%)
May 14, 2020 64.79 65.73 64.05 65.65 2,377,114 +0.35(+0.54%)
May 13, 2020 66.38 66.73 64.59 65.30 2,464,058 -0.85(-1.28%)
May 12, 2020 68.15 68.47 65.95 66.14 2,305,645 -1.53(-2.26%)
May 11, 2020 66.81 68.37 66.61 67.67 1,554,954 +0.55(+0.81%)
May 08, 2020 65.94 67.34 65.70 67.13 1,612,516 +1.68(+2.57%)
May 07, 2020 64.67 65.77 64.40 65.44 1,517,704 +1.38(+2.16%)
May 06, 2020 65.22 65.26 63.53 64.06 1,416,967 -0.64(-0.98%)
May 05, 2020 64.23 65.41 63.98 64.70 1,360,204 +1.08(+1.70%)
May 04, 2020 65.07 65.21 62.88 63.62 2,074,025 -0.81(-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.