Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

85.30 +1.70 (+2.03%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 84.24 84.24 82.16 83.60 1,009,444 -0.92(-1.09%)
Jun 13, 2024 84.48 84.72 83.41 84.52 818,641 -0.27(-0.32%)
Jun 12, 2024 85.26 86.10 84.37 84.79 772,599 +0.34(+0.40%)
Jun 11, 2024 84.85 84.95 84.00 84.45 1,172,308 -1.14(-1.33%)
Jun 10, 2024 86.52 86.77 85.22 85.59 1,321,005 -1.39(-1.60%)
Jun 07, 2024 86.59 88.61 86.35 86.98 1,538,096 -0.24(-0.28%)
Jun 06, 2024 87.59 87.72 86.66 87.22 1,031,083 +0.19(+0.22%)
Jun 05, 2024 85.65 87.09 85.27 87.03 1,073,936 +1.64(+1.92%)
Jun 04, 2024 86.40 86.60 85.21 85.39 1,151,319 -1.11(-1.29%)
Jun 03, 2024 86.17 87.38 86.06 86.50 1,304,588 +0.73(+0.86%)
May 31, 2024 84.61 85.97 84.26 85.77 6,609,859 +1.47(+1.74%)
May 30, 2024 83.44 84.57 82.80 84.30 1,399,388 +0.89(+1.07%)
May 29, 2024 84.64 84.80 83.33 83.41 1,421,293 -2.03(-2.37%)
May 28, 2024 85.99 86.14 84.48 85.43 2,049,705 -0.69(-0.80%)
May 24, 2024 84.20 86.25 84.20 86.12 2,156,580 +2.11(+2.51%)
May 23, 2024 83.43 85.00 83.27 84.01 2,243,914 +0.25(+0.30%)
May 22, 2024 81.46 83.92 80.82 83.75 2,032,321 +1.73(+2.11%)
May 21, 2024 83.70 83.89 81.80 82.03 1,243,227 -1.92(-2.28%)
May 20, 2024 83.53 84.10 82.87 83.94 1,276,825 +0.42(+0.50%)
May 17, 2024 82.64 83.97 82.50 83.53 1,636,815 +0.95(+1.15%)
May 16, 2024 82.62 82.88 81.10 82.57 1,343,357 -0.20(-0.24%)
May 15, 2024 83.64 83.64 81.47 82.77 1,845,509 -0.52(-0.62%)
May 14, 2024 84.39 85.79 83.28 83.29 1,475,463 -0.60(-0.71%)
May 13, 2024 82.38 84.09 82.15 83.88 1,292,084 +1.74(+2.12%)
May 10, 2024 81.23 82.25 80.79 82.15 1,298,784 +1.45(+1.80%)
May 09, 2024 80.67 81.38 79.85 80.70 1,020,454 +0.29(+0.36%)
May 08, 2024 78.87 80.48 78.50 80.41 1,201,175 +1.43(+1.81%)
May 07, 2024 78.36 79.35 77.62 78.98 1,409,409 +0.77(+0.99%)
May 06, 2024 81.36 81.53 78.10 78.20 2,115,916 -2.43(-3.02%)
May 03, 2024 80.66 81.10 79.33 80.64 2,563,652 +0.27(+0.33%)
May 02, 2024 80.44 84.41 79.05 80.37 6,475,390 +8.78(+12.26%)
May 01, 2024 70.46 72.32 69.92 71.59 2,875,579 +1.08(+1.54%)
Apr 30, 2024 71.05 71.26 69.67 70.51 3,162,428 -0.70(-0.98%)
Apr 29, 2024 69.79 71.30 69.77 71.20 1,652,153 +1.47(+2.11%)
Apr 26, 2024 69.57 70.31 69.20 69.73 1,033,505 -0.04(-0.06%)
Apr 25, 2024 70.71 71.08 69.22 69.77 2,380,842 -0.68(-0.96%)
Apr 24, 2024 69.35 70.49 69.18 70.45 1,143,955 +0.59(+0.84%)
Apr 23, 2024 69.80 71.11 69.79 69.86 849,123 -0.41(-0.58%)
Apr 22, 2024 71.16 71.39 70.04 70.27 1,353,958 -0.46(-0.65%)
Apr 19, 2024 69.58 71.05 69.43 70.73 1,581,621 +1.34(+1.93%)
Apr 18, 2024 68.77 69.45 68.50 69.38 1,697,660 +1.05(+1.54%)
Apr 17, 2024 65.62 68.39 64.56 68.33 2,085,849 +0.91(+1.36%)
Apr 16, 2024 68.35 68.35 66.88 67.42 1,654,475 -1.11(-1.62%)
Apr 15, 2024 70.04 70.27 67.99 68.53 1,294,679 -1.46(-2.09%)
Apr 12, 2024 71.22 71.22 69.90 69.99 748,506 -1.66(-2.31%)
Apr 11, 2024 72.20 73.02 71.52 71.65 955,235 +0.14(+0.19%)
Apr 10, 2024 71.70 72.18 70.52 71.51 1,063,002 -0.91(-1.26%)
Apr 09, 2024 71.04 72.51 71.04 72.42 1,056,956 +0.86(+1.21%)
Apr 08, 2024 70.37 72.05 70.31 71.56 1,011,697 +0.87(+1.24%)
Apr 05, 2024 70.91 71.47 70.58 70.69 1,042,024 -0.50(-0.70%)
Apr 04, 2024 71.22 72.49 70.96 71.18 887,442 -0.09(-0.13%)
Apr 03, 2024 72.27 72.62 71.17 71.27 858,200 -0.45(-0.62%)
Apr 02, 2024 72.87 72.89 71.54 71.72 1,173,884 -1.11(-1.53%)
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.