C.H. Robinson Worldwide (NQ: CHRW )

75.31 +0.99 (+1.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 83.82 83.82 83.82 0 +0.44(+0.52%)
Aug 30, 2018 83.77 83.86 82.67 83.38 790,838 -0.43(-0.51%)
Aug 29, 2018 83.98 84.20 83.43 83.81 679,992 -0.22(-0.26%)
Aug 28, 2018 84.58 84.85 83.81 84.03 642,555 -0.43(-0.51%)
Aug 27, 2018 84.38 85.04 84.20 84.45 939,977 +0.27(+0.32%)
Aug 24, 2018 84.30 84.48 84.00 84.18 555,042 +0.09(+0.10%)
Aug 23, 2018 84.85 85.29 83.98 84.10 652,374 -0.76(-0.89%)
Aug 22, 2018 84.81 86.19 84.81 84.86 781,031 +0.05(+0.06%)
Aug 21, 2018 84.54 85.32 84.54 84.80 905,996 -0.14(-0.16%)
Aug 20, 2018 84.63 85.41 84.54 84.94 917,367 +0.20(+0.24%)
Aug 17, 2018 84.12 85.05 80.76 84.74 1,157,083 +0.65(+0.77%)
Aug 16, 2018 82.82 84.10 82.81 84.10 812,503 +1.60(+1.94%)
Aug 15, 2018 81.37 82.62 81.24 82.50 1,000,718 +0.52(+0.64%)
Aug 14, 2018 82.13 82.49 81.79 81.98 1,054,686 +0.03(+0.03%)
Aug 13, 2018 83.01 83.01 81.79 81.95 886,362 -0.84(-1.01%)
Aug 10, 2018 82.35 83.08 82.00 82.79 1,061,367 +0.13(+0.16%)
Aug 09, 2018 82.51 83.90 82.47 82.66 1,209,476 -1.15(-1.37%)
Aug 08, 2018 83.86 84.41 82.84 83.81 906,113 -0.22(-0.26%)
Aug 07, 2018 83.75 84.09 82.97 84.03 1,172,136 +0.09(+0.10%)
Aug 06, 2018 83.65 84.09 83.45 83.94 898,320 +0.38(+0.45%)
Aug 03, 2018 83.25 83.97 81.95 83.56 1,171,298 +0.31(+0.38%)
Aug 02, 2018 83.28 83.79 82.42 83.25 1,497,698 +0.04(+0.05%)
Aug 01, 2018 81.83 83.66 80.59 83.21 2,418,366 +2.75(+3.42%)
Jul 31, 2018 79.29 80.81 79.18 80.46 2,282,716 +1.54(+1.95%)
Jul 30, 2018 79.65 80.69 78.51 78.92 1,737,262 -0.85(-1.07%)
Jul 27, 2018 80.08 80.69 79.19 79.78 1,165,566 -0.35(-0.44%)
Jul 26, 2018 79.99 80.50 78.50 80.13 1,667,249 +0.09(+0.11%)
Jul 25, 2018 78.68 80.15 78.39 80.04 1,307,103 +1.54(+1.97%)
Jul 24, 2018 78.51 78.73 77.58 78.50 1,417,681 +0.30(+0.38%)
Jul 23, 2018 79.52 77.71 78.20 1,412,597 -0.59(-0.75%)
Jul 20, 2018 78.08 79.01 77.75 78.79 1,024,940 +0.64(+0.81%)
Jul 19, 2018 78.66 76.99 78.16 1,779,048 +0.65(+0.84%)
Jul 18, 2018 76.58 77.81 76.20 77.50 901,914 +0.99(+1.30%)
Jul 17, 2018 75.98 76.83 75.98 76.51 1,451,339 +0.35(+0.46%)
Jul 16, 2018 76.07 77.47 75.24 76.16 1,940,389 +0.49(+0.65%)
Jul 13, 2018 75.63 75.91 74.85 75.67 1,156,823 +0.79(+1.06%)
Jul 12, 2018 75.06 75.15 74.46 74.88 984,381 -0.01(-0.01%)
Jul 11, 2018 75.48 75.82 74.49 74.88 1,086,298 -0.03(-0.05%)
Jul 10, 2018 74.91 75.31 74.52 74.92 827,819 +0.02(+0.02%)
Jul 09, 2018 73.93 75.07 73.76 74.90 1,547,835 +1.22(+1.66%)
Jul 06, 2018 73.47 73.96 73.02 73.68 1,543,483 +0.05(+0.07%)
Jul 05, 2018 74.47 74.58 73.06 73.63 1,872,722 -0.51(-0.69%)
Jul 03, 2018 74.14 74.14 74.14 0 -0.55(-0.74%)
Jul 02, 2018 72.98 74.75 72.98 74.69 1,839,895 +1.71(+2.34%)
Jun 29, 2018 73.90 72.98 1,713,416 +0.11(+0.16%)
Jun 28, 2018 72.82 73.24 71.73 72.87 1,327,000 -0.17(-0.23%)
Jun 27, 2018 74.11 75.75 73.02 73.03 1,058,587 -1.02(-1.38%)
Jun 26, 2018 75.02 75.59 73.79 74.06 1,171,140 -0.61(-0.82%)
Jun 25, 2018 76.96 76.96 74.22 74.67 1,885,819 -2.63(-3.41%)
Jun 22, 2018 78.51 78.78 77.09 77.30 1,416,667 -1.03(-1.31%)
Jun 21, 2018 78.84 78.84 78.16 78.33 1,643,262 -0.42(-0.53%)
Jun 20, 2018 78.50 79.28 78.11 78.75 994,820 +0.25(+0.32%)
Jun 19, 2018 78.79 78.93 77.41 78.50 1,753,784 -0.57(-0.72%)
Jun 18, 2018 78.11 79.38 77.41 79.06 1,588,214 +0.47(+0.60%)
Jun 15, 2018 78.89 78.89 78.59 1,621,203 -0.30(-0.38%)
Jun 14, 2018 79.32 79.37 78.74 78.89 632,301 -0.31(-0.40%)
Jun 13, 2018 79.45 80.04 78.92 79.20 1,504,039 -0.03(-0.04%)
Jun 12, 2018 77.54 79.48 77.37 79.24 1,769,915 +1.88(+2.42%)
Jun 11, 2018 77.18 77.80 76.78 77.36 1,172,818 +0.31(+0.41%)
Jun 08, 2018 76.69 77.28 76.61 77.05 1,389,297 +0.29(+0.38%)
Jun 07, 2018 76.95 77.21 76.59 76.76 1,103,286 +0.17(+0.22%)
Jun 06, 2018 76.08 76.59 1,705,519 -0.03(-0.05%)
Jun 05, 2018 77.00 77.29 76.34 76.63 2,089,293 -0.10(-0.14%)
Jun 04, 2018 76.19 77.29 76.19 76.73 3,478,007 +0.38(+0.50%)
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.