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 (%)
Apr 30, 2019 72.23 72.80 71.78 71.82 3,286,891 -0.10(-0.14%)
Apr 29, 2019 77.53 77.53 71.79 71.92 4,289,412 -5.90(-7.58%)
Apr 26, 2019 78.65 78.86 77.57 77.81 2,134,978 -0.73(-0.93%)
Apr 25, 2019 80.93 80.93 77.92 78.54 1,195,378 -2.52(-3.11%)
Apr 24, 2019 80.38 81.54 80.38 81.06 1,027,328 +0.61(+0.76%)
Apr 23, 2019 80.32 81.07 79.99 80.45 1,051,303 +0.51(+0.63%)
Apr 22, 2019 79.44 80.00 79.17 79.94 723,531 +0.15(+0.19%)
Apr 18, 2019 79.60 80.59 79.18 79.79 857,938 +0.46(+0.58%)
Apr 17, 2019 79.89 79.92 79.21 79.33 984,321 -0.04(-0.06%)
Apr 16, 2019 77.78 79.69 77.58 79.37 2,108,095 -1.21(-1.50%)
Apr 15, 2019 80.63 81.12 79.98 80.58 1,067,182 +0.08(+0.10%)
Apr 12, 2019 79.80 80.66 79.53 80.50 917,149 +0.99(+1.25%)
Apr 11, 2019 78.87 79.68 78.70 79.51 982,727 +1.19(+1.52%)
Apr 10, 2019 79.00 79.00 77.84 78.32 857,865 -0.80(-1.01%)
Apr 09, 2019 79.05 79.29 78.43 79.12 759,145 -0.35(-0.44%)
Apr 08, 2019 79.23 79.80 78.96 79.46 703,941 +0.14(+0.18%)
Apr 05, 2019 79.20 79.73 78.93 79.32 536,959 +0.20(+0.26%)
Apr 04, 2019 78.88 80.09 78.84 79.12 743,562 +0.47(+0.60%)
Apr 03, 2019 78.87 80.09 78.47 78.65 1,328,731 +0.19(+0.24%)
Apr 02, 2019 78.55 78.85 78.00 78.46 1,430,721 +0.17(+0.22%)
Apr 01, 2019 77.69 78.44 77.32 78.29 784,393 +1.16(+1.51%)
Mar 29, 2019 76.74 77.18 76.56 77.13 1,436,063 +0.63(+0.82%)
Mar 28, 2019 76.16 77.01 76.01 76.50 1,026,708 +0.41(+0.54%)
Mar 27, 2019 75.90 76.62 75.41 76.09 1,035,001 +0.25(+0.33%)
Mar 26, 2019 74.40 75.93 73.73 75.84 1,855,854 +1.87(+2.53%)
Mar 25, 2019 74.98 75.23 73.55 73.97 1,826,033 -1.11(-1.48%)
Mar 22, 2019 77.10 77.10 75.05 75.08 1,234,859 -2.31(-2.98%)
Mar 21, 2019 76.67 77.58 76.29 77.39 861,117 +0.57(+0.74%)
Mar 20, 2019 77.94 78.58 76.65 76.82 852,710 -1.48(-1.89%)
Mar 19, 2019 79.92 79.99 78.07 78.30 1,083,997 -1.58(-1.98%)
Mar 18, 2019 78.90 79.88 78.76 79.88 746,213 +0.97(+1.22%)
Mar 15, 2019 79.21 79.91 78.64 78.91 1,453,544 -0.30(-0.38%)
Mar 14, 2019 79.27 79.67 78.69 79.21 846,393 +0.23(+0.29%)
Mar 13, 2019 78.91 79.63 78.34 78.98 829,222 +0.29(+0.37%)
Mar 12, 2019 78.98 79.53 78.22 78.69 668,022 -0.11(-0.14%)
Mar 11, 2019 77.43 78.83 77.29 78.80 876,366 +1.27(+1.64%)
Mar 08, 2019 77.09 77.66 76.39 77.53 635,869 -0.03(-0.03%)
Mar 07, 2019 77.74 78.20 77.02 77.56 1,082,942 -0.46(-0.59%)
Mar 06, 2019 78.90 79.19 77.60 78.02 1,007,865 -0.74(-0.95%)
Mar 05, 2019 78.82 79.02 77.99 78.76 1,018,539 +0.08(+0.10%)
Mar 04, 2019 80.15 80.80 78.50 78.68 1,597,403 -1.29(-1.62%)
Mar 01, 2019 80.76 81.56 79.58 79.98 1,606,027 -0.16(-0.20%)
Feb 28, 2019 79.36 80.17 79.03 80.14 1,070,646 +0.72(+0.90%)
Feb 27, 2019 79.74 80.16 78.95 79.42 1,089,219 -0.92(-1.14%)
Feb 26, 2019 80.25 80.75 80.15 80.34 2,009,517 +0.07(+0.09%)
Feb 25, 2019 81.46 81.75 80.20 80.26 1,126,153 -0.80(-0.99%)
Feb 22, 2019 81.35 81.65 80.59 81.07 807,042 -0.21(-0.26%)
Feb 21, 2019 80.99 81.55 80.74 81.28 1,174,192 +0.14(+0.17%)
Feb 20, 2019 80.88 81.33 80.56 81.14 895,209 +0.06(+0.08%)
Feb 19, 2019 80.35 81.51 80.19 81.08 1,157,246 +0.44(+0.55%)
Feb 15, 2019 80.32 81.05 79.51 80.63 1,363,216 +0.66(+0.83%)
Feb 14, 2019 79.72 80.66 79.53 79.97 852,332 -0.18(-0.22%)
Feb 13, 2019 80.12 80.31 79.26 80.15 860,527 -0.10(-0.12%)
Feb 12, 2019 79.98 80.85 79.75 80.25 997,457 +0.81(+1.02%)
Feb 11, 2019 79.54 80.34 79.31 79.44 892,188 -0.24(-0.30%)
Feb 08, 2019 79.32 79.79 78.37 79.67 948,921 +0.00(+0.00%)
Feb 07, 2019 79.49 80.34 79.29 79.67 1,609,850 -0.38(-0.47%)
Feb 06, 2019 79.01 80.41 79.01 80.05 1,843,068 +0.94(+1.19%)
Feb 05, 2019 78.16 79.12 77.92 79.11 1,450,922 +0.97(+1.24%)
Feb 04, 2019 77.29 78.14 76.63 78.14 1,353,279 +0.79(+1.03%)
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.