C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 83.26 83.90 82.75 83.42 1,673,986 -0.06(-0.07%)
Jul 29, 2021 83.40 84.16 83.09 83.48 1,255,032 +0.67(+0.81%)
Jul 28, 2021 80.98 84.20 79.21 82.80 2,922,727 -2.63(-3.08%)
Jul 27, 2021 85.97 86.34 85.26 85.43 2,391,664 -1.10(-1.28%)
Jul 26, 2021 86.64 87.77 86.40 86.54 925,268 -0.36(-0.41%)
Jul 23, 2021 86.28 86.96 85.36 86.89 756,354 +1.04(+1.21%)
Jul 22, 2021 87.11 87.19 85.76 85.85 1,114,917 -1.28(-1.47%)
Jul 21, 2021 87.05 87.98 86.80 87.13 791,194 +0.03(+0.03%)
Jul 20, 2021 87.35 88.33 86.87 87.11 1,142,484 -0.02(-0.02%)
Jul 19, 2021 86.55 87.42 86.26 87.13 1,213,764 -0.16(-0.18%)
Jul 16, 2021 88.04 88.14 87.25 87.28 1,469,590 -0.60(-0.68%)
Jul 15, 2021 88.14 89.44 87.77 87.88 967,740 -0.65(-0.74%)
Jul 14, 2021 87.09 89.21 86.84 88.54 1,424,236 +1.89(+2.18%)
Jul 13, 2021 86.09 86.99 86.09 86.65 1,075,199 -0.11(-0.13%)
Jul 12, 2021 87.16 87.54 86.45 86.76 734,066 -0.40(-0.46%)
Jul 09, 2021 86.69 87.35 86.40 87.16 886,681 +1.32(+1.54%)
Jul 08, 2021 86.44 86.72 85.52 85.84 835,871 -1.48(-1.69%)
Jul 07, 2021 86.79 87.75 86.40 87.32 905,849 +0.49(+0.56%)
Jul 06, 2021 87.57 87.57 86.00 86.84 1,013,895 -0.90(-1.02%)
Jul 02, 2021 88.17 88.55 87.51 87.73 810,711 -0.40(-0.46%)
Jul 01, 2021 88.07 88.23 86.41 88.14 1,390,161 +0.51(+0.58%)
Jun 30, 2021 88.14 88.31 87.14 87.63 2,233,195 -0.81(-0.92%)
Jun 29, 2021 88.21 88.86 87.49 88.44 753,164 +0.25(+0.29%)
Jun 28, 2021 89.80 89.80 88.04 88.19 760,144 -1.42(-1.59%)
Jun 25, 2021 88.05 89.74 87.71 89.61 1,088,979 +1.35(+1.53%)
Jun 24, 2021 88.91 88.91 87.96 88.27 544,797 +0.00(+0.00%)
Jun 23, 2021 89.38 89.57 88.25 88.27 672,991 -0.94(-1.06%)
Jun 22, 2021 88.07 89.37 87.71 89.21 927,768 +0.94(+1.07%)
Jun 21, 2021 87.50 88.95 87.32 88.27 834,978 +1.37(+1.57%)
Jun 18, 2021 87.89 88.30 86.10 86.90 2,113,737 -1.99(-2.24%)
Jun 17, 2021 90.18 90.45 88.42 88.89 1,058,251 -1.36(-1.50%)
Jun 16, 2021 92.96 92.96 90.15 90.25 1,053,935 -2.54(-2.73%)
Jun 15, 2021 92.32 92.96 91.56 92.79 794,027 +0.44(+0.48%)
Jun 14, 2021 93.69 93.76 92.06 92.35 958,977 -1.21(-1.29%)
Jun 11, 2021 92.90 93.62 92.78 93.55 812,858 +0.78(+0.84%)
Jun 10, 2021 92.95 93.17 92.06 92.78 1,182,251 +0.16(+0.17%)
Jun 09, 2021 92.72 92.92 91.93 92.62 1,245,517 +0.31(+0.33%)
Jun 08, 2021 91.80 92.71 91.42 92.31 1,106,829 +0.11(+0.12%)
Jun 07, 2021 92.22 92.37 90.64 92.20 1,145,277 +2.07(+2.29%)
Jun 04, 2021 89.64 90.32 89.42 90.13 1,038,649 +0.17(+0.19%)
Jun 03, 2021 88.93 90.15 88.27 89.96 1,424,614 +1.03(+1.16%)
Jun 02, 2021 90.01 90.01 88.67 88.93 816,894 -0.79(-0.88%)
Jun 01, 2021 90.86 90.95 89.45 89.72 851,174 -0.56(-0.62%)
May 28, 2021 90.48 91.72 90.07 90.28 1,006,241 -0.10(-0.11%)
May 27, 2021 90.95 91.54 90.21 90.38 1,632,556 -0.20(-0.22%)
May 26, 2021 89.33 90.59 89.30 90.58 921,265 +1.12(+1.25%)
May 25, 2021 90.92 91.06 89.11 89.46 1,091,457 -1.47(-1.62%)
May 24, 2021 90.84 91.09 89.59 90.93 883,185 +1.06(+1.18%)
May 21, 2021 89.68 91.13 89.65 89.87 2,627,466 +0.07(+0.07%)
May 20, 2021 90.59 91.21 89.70 89.81 1,016,846 -0.81(-0.89%)
May 19, 2021 90.29 90.70 88.79 90.62 1,087,306 -0.06(-0.06%)
May 18, 2021 92.18 92.59 90.64 90.67 710,214 -1.48(-1.61%)
May 17, 2021 92.63 93.04 91.77 92.15 730,312 -0.70(-0.75%)
May 14, 2021 92.46 93.31 92.03 92.85 730,599 +0.53(+0.57%)
May 13, 2021 90.68 92.76 90.54 92.32 718,932 +1.92(+2.12%)
May 12, 2021 91.33 91.89 90.29 90.40 1,164,347 -1.81(-1.96%)
May 11, 2021 93.99 94.17 91.21 92.21 1,025,335 -2.49(-2.63%)
May 10, 2021 93.05 95.52 93.00 94.70 1,502,338 +2.10(+2.27%)
May 07, 2021 91.25 92.85 90.57 92.60 964,427 +1.39(+1.52%)
May 06, 2021 92.05 92.50 90.40 91.21 1,033,867 -0.79(-0.86%)
May 05, 2021 92.49 92.82 91.07 92.00 962,190 -0.40(-0.43%)
May 04, 2021 93.00 93.00 91.55 92.40 1,186,025 +0.21(+0.23%)
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.