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 (%)
Aug 31, 2022 109.99 110.45 108.12 109.04 1,501,458 -0.32(-0.30%)
Aug 30, 2022 109.70 110.33 108.58 109.37 1,207,298 -0.52(-0.47%)
Aug 29, 2022 109.55 111.02 108.79 109.88 809,014 -0.27(-0.24%)
Aug 26, 2022 113.75 114.14 110.04 110.15 780,848 -4.05(-3.55%)
Aug 25, 2022 114.30 115.81 112.43 114.20 1,236,289 +0.61(+0.54%)
Aug 24, 2022 111.59 113.92 111.59 113.59 1,198,367 +1.81(+1.62%)
Aug 23, 2022 111.00 112.52 111.00 111.78 1,362,995 +0.99(+0.90%)
Aug 22, 2022 111.08 111.84 110.34 110.79 1,064,803 -1.09(-0.97%)
Aug 19, 2022 113.18 113.58 111.81 111.88 922,663 -1.58(-1.39%)
Aug 18, 2022 111.21 113.66 110.99 113.46 887,984 +2.54(+2.29%)
Aug 17, 2022 110.94 112.12 110.09 110.92 1,285,156 -1.38(-1.23%)
Aug 16, 2022 112.58 113.15 111.98 112.29 881,254 -0.33(-0.29%)
Aug 15, 2022 111.77 113.57 111.11 112.62 1,098,727 +0.58(+0.52%)
Aug 12, 2022 112.34 113.19 111.47 112.03 1,176,687 -0.14(-0.13%)
Aug 11, 2022 111.49 113.67 110.50 112.18 1,409,226 +1.75(+1.58%)
Aug 10, 2022 107.94 110.80 107.41 110.43 1,421,295 +3.48(+3.25%)
Aug 09, 2022 107.14 109.22 106.53 106.95 1,274,706 +0.74(+0.69%)
Aug 08, 2022 104.83 107.22 104.72 106.22 1,323,605 +1.39(+1.32%)
Aug 05, 2022 102.61 104.94 102.47 104.83 716,688 +2.12(+2.07%)
Aug 04, 2022 104.52 104.86 102.17 102.71 1,153,071 -1.63(-1.57%)
Aug 03, 2022 105.03 105.06 103.14 104.34 942,974 +0.19(+0.18%)
Aug 02, 2022 104.95 105.16 102.40 104.15 1,734,921 -0.64(-0.61%)
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.