C.H. Robinson Worldwide (NQ: CHRW )

75.79 +1.47 (+1.98%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 101.40 103.64 100.00 103.13 2,575,552 +1.01(+0.99%)
May 27, 2022 102.96 103.54 101.22 102.12 1,420,127 -0.15(-0.15%)
May 26, 2022 101.34 102.60 101.28 102.28 1,025,864 +1.36(+1.35%)
May 25, 2022 99.47 101.60 99.19 100.92 1,056,758 +1.32(+1.33%)
May 24, 2022 98.82 100.09 97.73 99.60 1,494,339 +0.33(+0.34%)
May 23, 2022 97.33 99.64 96.89 99.26 785,232 +2.40(+2.47%)
May 20, 2022 97.32 99.59 95.74 96.87 1,612,990 +0.69(+0.72%)
May 19, 2022 97.23 97.61 94.60 96.17 1,418,308 -1.88(-1.92%)
May 18, 2022 103.90 104.31 97.84 98.06 1,804,934 -6.21(-5.95%)
May 17, 2022 101.89 104.60 101.47 104.26 783,531 +2.70(+2.66%)
May 16, 2022 100.95 102.83 100.43 101.56 1,111,712 +1.02(+1.01%)
May 13, 2022 102.73 103.38 100.20 100.55 1,233,181 -1.83(-1.78%)
May 12, 2022 102.93 102.95 99.90 102.37 1,352,883 -0.53(-0.52%)
May 11, 2022 104.81 105.19 101.87 102.90 1,247,821 -1.92(-1.83%)
May 10, 2022 103.54 105.10 102.16 104.82 1,602,196 +2.22(+2.17%)
May 09, 2022 101.12 103.38 100.55 102.60 1,024,448 +0.93(+0.92%)
May 06, 2022 101.23 104.25 100.45 101.67 1,397,140 +0.57(+0.56%)
May 05, 2022 104.59 105.93 100.18 101.10 1,542,138 -3.97(-3.78%)
May 04, 2022 103.69 105.42 103.36 105.07 1,201,841 +1.84(+1.79%)
May 03, 2022 103.59 104.86 102.65 103.23 1,451,237 +0.30(+0.29%)
May 02, 2022 100.16 104.52 100.16 102.93 1,241,389 +2.04(+2.02%)
Apr 29, 2022 104.87 106.59 100.68 100.89 1,669,453 -3.98(-3.80%)
Apr 28, 2022 101.45 104.98 101.00 104.87 2,254,494 +7.14(+7.30%)
Apr 27, 2022 96.51 98.27 96.28 97.73 1,978,378 +1.40(+1.45%)
Apr 26, 2022 98.13 99.47 96.24 96.34 1,454,334 -1.72(-1.75%)
Apr 25, 2022 96.69 98.10 95.73 98.06 1,210,671 +0.98(+1.01%)
Apr 22, 2022 97.62 98.78 96.90 97.08 839,369 -1.05(-1.07%)
Apr 21, 2022 98.53 99.43 97.67 98.12 955,257 +0.04(+0.04%)
Apr 20, 2022 98.85 99.64 97.96 98.09 1,182,866 -0.18(-0.18%)
Apr 19, 2022 97.91 98.92 97.13 98.27 1,084,395 +0.61(+0.62%)
Apr 18, 2022 97.58 98.79 96.94 97.66 852,578 -0.50(-0.51%)
Apr 14, 2022 96.13 98.51 96.13 98.16 869,568 +1.54(+1.59%)
Apr 13, 2022 96.71 96.72 94.75 96.62 1,414,089 +0.24(+0.25%)
Apr 12, 2022 97.49 98.88 96.20 96.38 1,160,205 -1.15(-1.18%)
Apr 11, 2022 96.61 98.58 96.51 97.53 1,477,925 +0.55(+0.57%)
Apr 08, 2022 99.17 99.53 95.82 96.98 1,755,797 +1.11(+1.16%)
Apr 07, 2022 95.48 96.07 93.68 95.87 1,534,269 +1.08(+1.14%)
Apr 06, 2022 96.11 96.89 94.63 94.79 1,915,472 -1.69(-1.75%)
Apr 05, 2022 97.34 98.20 95.59 96.48 1,920,948 -1.15(-1.18%)
Apr 04, 2022 96.62 98.19 95.70 97.63 1,748,580 -0.39(-0.40%)
Apr 01, 2022 102.24 102.44 95.83 98.02 2,147,129 -4.35(-4.25%)
Mar 31, 2022 104.16 105.15 102.09 102.37 1,426,100 -1.95(-1.87%)
Mar 30, 2022 105.38 105.89 102.90 104.32 1,121,125 -0.82(-0.78%)
Mar 29, 2022 104.67 105.67 103.98 105.14 1,399,172 +0.47(+0.44%)
Mar 28, 2022 103.64 105.03 102.79 104.67 1,028,844 +0.59(+0.57%)
Mar 25, 2022 101.22 104.13 101.04 104.08 1,219,864 +2.98(+2.95%)
Mar 24, 2022 99.78 101.38 99.61 101.10 783,657 +1.62(+1.62%)
Mar 23, 2022 101.18 101.92 99.35 99.48 927,591 -1.34(-1.33%)
Mar 22, 2022 100.32 100.88 98.63 100.82 864,735 +0.73(+0.73%)
Mar 21, 2022 100.12 101.98 99.71 100.09 1,156,182 +0.38(+0.38%)
Mar 18, 2022 98.76 99.81 97.33 99.71 3,111,894 +0.85(+0.86%)
Mar 17, 2022 95.99 99.06 95.42 98.86 994,283 +1.89(+1.95%)
Mar 16, 2022 94.01 96.99 93.79 96.97 1,361,703 +3.32(+3.54%)
Mar 15, 2022 94.72 94.99 92.50 93.66 1,598,324 -0.28(-0.29%)
Mar 14, 2022 96.47 97.19 92.60 93.93 1,611,164 -3.24(-3.34%)
Mar 11, 2022 97.10 98.00 96.29 97.17 1,687,466 -0.07(-0.07%)
Mar 10, 2022 95.98 98.07 97.24 1,080,489 +0.68(+0.71%)
Mar 09, 2022 97.46 97.61 94.64 96.55 1,782,421 +0.03(+0.03%)
Mar 08, 2022 99.00 100.47 96.45 96.53 1,332,112 -3.39(-3.40%)
Mar 07, 2022 100.53 102.25 99.45 99.92 1,483,686 -1.28(-1.27%)
Mar 04, 2022 97.51 102.21 97.51 101.20 2,139,500 +3.72(+3.81%)
Mar 03, 2022 97.96 99.67 97.08 97.49 2,066,173 +0.17(+0.18%)
Mar 02, 2022 98.56 98.56 96.02 97.32 1,744,634 -1.78(-1.79%)
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.