C.H. Robinson Worldwide (NQ: CHRW )

117.28 -0.15 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 117.60 118.49 116.69 117.28 1,124,042 -0.15(-0.13%)
Aug 11, 2022 116.71 118.99 115.68 117.43 1,346,177 +1.83(+1.58%)
Aug 10, 2022 113.00 115.99 112.44 115.60 1,357,706 +3.64(+3.25%)
Aug 09, 2022 112.16 114.34 111.52 111.96 1,217,675 +0.77(+0.69%)
Aug 08, 2022 109.74 112.24 109.63 111.19 1,264,386 +1.45(+1.32%)
Aug 05, 2022 107.42 109.86 107.28 109.74 684,623 +2.22(+2.06%)
Aug 04, 2022 109.42 109.77 106.95 107.52 1,101,482 -1.71(-1.57%)
Aug 03, 2022 109.95 109.98 107.97 109.23 900,785 +0.20(+0.18%)
Aug 02, 2022 109.87 110.08 107.20 109.03 1,657,300 -0.67(-0.61%)
Aug 01, 2022 110.23 110.85 107.87 109.70 1,368,495 -1.00(-0.90%)
Jul 29, 2022 108.07 110.79 107.87 110.70 1,782,962 +2.63(+2.43%)
Jul 28, 2022 104.14 108.89 101.78 108.07 3,277,688 +6.94(+6.86%)
Jul 27, 2022 99.85 101.81 98.41 101.13 1,657,271 +1.28(+1.28%)
Jul 26, 2022 100.29 100.53 98.57 99.85 935,571 -1.00(-0.99%)
Jul 25, 2022 102.57 102.57 100.54 100.85 879,182 -1.14(-1.12%)
Jul 22, 2022 101.94 102.33 101.19 101.99 727,696 +0.61(+0.60%)
Jul 21, 2022 101.62 101.80 100.71 101.38 940,276 -0.37(-0.36%)
Jul 20, 2022 100.93 102.14 100.66 101.75 1,102,973 +0.82(+0.81%)
Jul 19, 2022 98.85 101.28 97.99 100.93 1,361,118 +2.38(+2.42%)
Jul 18, 2022 99.23 99.86 98.32 98.55 863,358 +0.07(+0.07%)
Jul 15, 2022 96.31 98.94 96.18 98.48 1,424,731 +2.91(+3.04%)
Jul 14, 2022 94.47 95.73 93.84 95.57 805,919 +0.40(+0.42%)
Jul 13, 2022 96.82 97.14 93.96 95.17 1,095,705 -1.74(-1.80%)
Jul 12, 2022 97.02 98.52 94.60 96.91 1,229,217 -0.99(-1.01%)
Jul 11, 2022 100.26 100.88 97.40 97.90 820,527 -2.36(-2.35%)
Jul 08, 2022 101.21 102.11 99.47 100.26 1,177,182 +0.00(+0.00%)
Jul 07, 2022 101.98 102.82 99.44 100.26 1,481,798 -0.78(-0.77%)
Jul 06, 2022 100.00 101.43 97.81 101.04 1,628,296 +1.58(+1.59%)
Jul 05, 2022 102.26 102.39 98.02 99.46 1,174,804 -2.60(-2.55%)
Jul 01, 2022 101.45 102.56 100.27 102.06 956,780 +0.69(+0.68%)
Jun 30, 2022 101.21 102.21 100.33 101.37 1,482,828 -0.08(-0.08%)
Jun 29, 2022 101.31 102.15 100.32 101.45 585,130 +0.38(+0.38%)
Jun 28, 2022 104.28 105.16 100.80 101.07 1,053,264 -4.07(-3.87%)
Jun 27, 2022 104.53 105.77 104.24 105.14 573,005 +1.28(+1.23%)
Jun 24, 2022 101.04 104.44 101.04 103.86 1,215,534 +3.57(+3.56%)
Jun 23, 2022 100.94 100.94 98.89 100.29 619,177 +0.39(+0.39%)
Jun 22, 2022 100.00 100.58 98.94 99.90 771,945 -1.35(-1.33%)
Jun 21, 2022 100.51 101.28 99.59 101.25 825,265 +2.25(+2.27%)
Jun 17, 2022 100.87 101.17 98.32 99.00 2,520,941 -2.09(-2.07%)
Jun 16, 2022 102.26 103.02 100.54 101.09 1,242,421 -2.05(-1.99%)
Jun 15, 2022 105.92 107.21 102.06 103.14 1,765,451 -3.21(-3.02%)
Jun 14, 2022 104.34 115.99 104.06 106.35 4,031,159 +6.03(+6.01%)
Jun 13, 2022 100.08 101.95 99.20 100.32 1,709,232 -1.41(-1.39%)
Jun 10, 2022 101.27 102.67 100.64 101.73 856,141 -0.39(-0.38%)
Jun 09, 2022 103.16 104.82 102.08 102.12 826,452 -1.61(-1.55%)
Jun 08, 2022 106.14 106.49 103.20 103.73 917,684 -3.36(-3.14%)
Jun 07, 2022 108.76 108.76 106.88 107.09 807,796 -2.25(-2.06%)
Jun 06, 2022 108.22 110.14 107.51 109.34 775,191 +1.32(+1.22%)
Jun 03, 2022 107.34 109.21 107.09 108.02 782,189 +0.45(+0.42%)
Jun 02, 2022 109.25 109.50 106.65 107.57 1,152,045 -1.37(-1.26%)
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.