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 (%)
Dec 30, 2022 88.46 88.80 87.38 88.43 851,418 -0.67(-0.75%)
Dec 29, 2022 88.70 90.36 88.70 89.09 836,813 +1.09(+1.24%)
Dec 28, 2022 90.13 90.43 87.93 88.00 586,446 -1.95(-2.17%)
Dec 27, 2022 89.99 90.66 89.22 89.95 548,978 +0.06(+0.06%)
Dec 23, 2022 89.50 90.13 88.89 89.89 533,629 +0.60(+0.67%)
Dec 22, 2022 89.43 89.43 87.62 89.29 810,099 -0.44(-0.49%)
Dec 21, 2022 90.79 91.06 89.60 89.74 824,109 +0.52(+0.58%)
Dec 20, 2022 89.75 90.28 88.94 89.22 1,098,343 -1.09(-1.21%)
Dec 19, 2022 90.92 91.51 88.88 90.31 1,338,697 -0.55(-0.61%)
Dec 16, 2022 90.33 92.19 90.03 90.86 4,531,808 -0.66(-0.72%)
Dec 15, 2022 91.89 92.28 90.68 91.52 2,050,093 -1.40(-1.51%)
Dec 14, 2022 92.30 94.17 91.75 92.92 1,900,875 +0.62(+0.67%)
Dec 13, 2022 97.29 97.43 92.09 92.30 1,568,651 -1.99(-2.11%)
Dec 12, 2022 92.37 94.40 91.96 94.29 937,739 +2.25(+2.44%)
Dec 09, 2022 92.91 93.29 91.79 92.04 912,465 -0.75(-0.81%)
Dec 08, 2022 92.94 94.01 92.04 92.79 1,012,256 -0.03(-0.03%)
Dec 07, 2022 91.58 94.06 91.01 92.82 1,606,562 +0.70(+0.75%)
Dec 06, 2022 92.10 92.23 90.55 92.12 1,400,498 -0.03(-0.03%)
Dec 05, 2022 92.93 93.87 91.81 92.15 1,398,384 -1.25(-1.33%)
Dec 02, 2022 93.48 94.73 92.74 93.40 1,519,014 -1.99(-2.09%)
Dec 01, 2022 96.48 97.23 94.63 95.39 1,522,089 -0.81(-0.84%)
Nov 30, 2022 93.92 96.75 92.48 96.20 2,407,381 +2.51(+2.68%)
Nov 29, 2022 93.86 94.74 92.81 93.68 1,221,059 -0.07(-0.07%)
Nov 28, 2022 94.07 95.73 93.62 93.75 1,282,847 -1.05(-1.10%)
Nov 25, 2022 94.22 94.83 93.86 94.80 381,282 +0.67(+0.71%)
Nov 23, 2022 94.38 95.02 94.10 94.13 700,604 +0.39(+0.42%)
Nov 22, 2022 93.91 95.02 92.72 93.73 915,282 +0.08(+0.08%)
Nov 21, 2022 92.90 93.89 92.50 93.66 772,286 +0.46(+0.49%)
Nov 18, 2022 92.87 93.52 91.69 93.20 1,189,451 +1.79(+1.95%)
Nov 17, 2022 88.49 91.45 88.16 91.41 1,231,040 +2.33(+2.62%)
Nov 16, 2022 93.08 93.08 88.47 89.08 1,982,823 -4.68(-5.00%)
Nov 15, 2022 93.57 94.77 91.72 93.76 2,236,853 -0.27(-0.29%)
Nov 14, 2022 93.97 96.55 93.84 94.03 1,342,287 -0.29(-0.31%)
Nov 11, 2022 90.64 94.67 90.25 94.32 2,024,508 +4.16(+4.61%)
Nov 10, 2022 89.37 90.36 88.41 90.16 1,835,018 +3.47(+4.01%)
Nov 09, 2022 88.21 90.59 86.63 86.69 1,953,503 -2.10(-2.37%)
Nov 08, 2022 89.13 90.41 88.28 88.79 1,434,059 +0.42(+0.48%)
Nov 07, 2022 86.81 89.00 86.77 88.37 1,800,072 +2.01(+2.32%)
Nov 04, 2022 85.57 86.67 84.70 86.36 1,948,652 +1.44(+1.70%)
Nov 03, 2022 84.02 85.75 83.13 84.92 2,541,712 +0.29(+0.34%)
Nov 02, 2022 85.51 89.49 84.14 84.63 6,466,281 -9.28(-9.88%)
Nov 01, 2022 94.34 94.81 92.05 93.92 1,626,523 +0.12(+0.12%)
Oct 31, 2022 93.88 95.65 93.52 93.80 1,752,926 -0.08(-0.08%)
Oct 28, 2022 93.30 94.07 92.14 93.88 1,170,270 +0.96(+1.03%)
Oct 27, 2022 93.39 94.40 92.90 92.92 1,310,951 +0.29(+0.31%)
Oct 26, 2022 91.67 93.50 90.53 92.63 1,151,865 +1.63(+1.79%)
Oct 25, 2022 90.77 91.69 90.33 91.00 1,128,676 +0.35(+0.38%)
Oct 24, 2022 90.45 91.94 90.12 90.65 1,023,805 +0.35(+0.38%)
Oct 21, 2022 88.74 90.56 88.44 90.31 961,029 +1.55(+1.74%)
Oct 20, 2022 89.12 90.55 88.23 88.76 1,246,271 -0.94(-1.05%)
Oct 19, 2022 91.79 91.79 87.18 89.70 2,319,639 -2.64(-2.86%)
Oct 18, 2022 93.85 94.45 91.98 92.34 1,020,059 -0.09(-0.09%)
Oct 17, 2022 92.22 92.65 91.15 92.43 1,318,492 +1.34(+1.48%)
Oct 14, 2022 92.55 92.93 90.49 91.08 1,341,453 -0.39(-0.43%)
Oct 13, 2022 89.27 92.02 88.18 91.48 1,299,285 +0.79(+0.87%)
Oct 12, 2022 90.37 92.09 89.76 90.69 989,177 +0.41(+0.46%)
Oct 11, 2022 90.16 91.31 89.83 90.28 1,151,822 -0.09(-0.10%)
Oct 10, 2022 91.24 91.56 89.83 90.36 1,068,524 -0.64(-0.71%)
Oct 07, 2022 91.28 92.15 89.27 91.01 2,173,982 -2.57(-2.75%)
Oct 06, 2022 95.80 95.86 93.47 93.58 1,431,870 -2.06(-2.16%)
Oct 05, 2022 95.60 96.46 95.20 95.64 1,198,317 -0.71(-0.74%)
Oct 04, 2022 94.60 96.45 93.70 96.35 1,619,508 +1.59(+1.68%)
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.