Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 71.30 71.86 70.85 70.89 3,329,836 -0.10(-0.14%)
Apr 29, 2019 76.53 76.53 70.87 70.99 4,345,456 -5.82(-7.58%)
Apr 26, 2019 77.63 77.84 76.57 76.81 2,162,873 -0.72(-0.93%)
Apr 25, 2019 79.89 79.89 76.91 77.53 1,210,996 -2.49(-3.11%)
Apr 24, 2019 79.34 80.49 79.34 80.01 1,040,751 +0.60(+0.76%)
Apr 23, 2019 79.29 80.02 78.96 79.41 1,065,039 +0.50(+0.63%)
Apr 22, 2019 78.41 78.97 78.15 78.91 732,984 +0.15(+0.19%)
Apr 18, 2019 78.57 79.55 78.16 78.76 869,148 +0.46(+0.58%)
Apr 17, 2019 78.86 78.89 78.18 78.31 997,181 -0.04(-0.06%)
Apr 16, 2019 76.77 78.66 76.58 78.35 2,135,639 -1.19(-1.50%)
Apr 15, 2019 79.59 80.07 78.95 79.54 1,081,125 +0.08(+0.10%)
Apr 12, 2019 78.77 79.62 78.51 79.46 929,132 +0.98(+1.25%)
Apr 11, 2019 77.85 78.66 77.68 78.48 995,567 +1.17(+1.52%)
Apr 10, 2019 77.98 77.98 76.84 77.31 869,074 -0.79(-1.01%)
Apr 09, 2019 78.03 78.27 77.41 78.10 769,064 -0.34(-0.44%)
Apr 08, 2019 78.21 78.77 77.94 78.44 713,139 +0.14(+0.18%)
Apr 05, 2019 78.18 78.70 77.91 78.30 543,974 +0.20(+0.26%)
Apr 04, 2019 77.86 79.06 77.83 78.10 753,277 +0.46(+0.60%)
Apr 03, 2019 77.85 79.06 77.46 77.63 1,346,092 +0.18(+0.24%)
Apr 02, 2019 77.54 77.83 76.99 77.45 1,449,414 +0.17(+0.22%)
Apr 01, 2019 76.69 77.43 76.32 77.28 794,641 +1.15(+1.51%)
Mar 29, 2019 75.75 76.19 75.58 76.14 1,454,826 +0.62(+0.82%)
Mar 28, 2019 75.18 76.01 75.03 75.51 1,040,122 +0.40(+0.54%)
Mar 27, 2019 74.92 75.63 74.44 75.11 1,048,523 +0.25(+0.33%)
Mar 26, 2019 73.44 74.95 72.78 74.87 1,880,102 +1.85(+2.53%)
Mar 25, 2019 74.02 74.26 72.60 73.02 1,849,891 -1.09(-1.48%)
Mar 22, 2019 76.10 76.10 74.08 74.11 1,250,993 -2.28(-2.98%)
Mar 21, 2019 75.68 76.58 75.30 76.39 872,368 +0.56(+0.74%)
Mar 20, 2019 76.93 77.57 75.66 75.83 863,851 -1.46(-1.89%)
Mar 19, 2019 78.89 78.95 77.06 77.29 1,098,160 -1.56(-1.98%)
Mar 18, 2019 77.89 78.85 77.75 78.85 755,963 +0.95(+1.22%)
Mar 15, 2019 78.19 78.88 77.62 77.89 1,472,536 -0.30(-0.38%)
Mar 14, 2019 78.25 78.64 77.68 78.19 857,451 +0.23(+0.29%)
Mar 13, 2019 77.89 78.60 77.33 77.97 840,056 +0.29(+0.37%)
Mar 12, 2019 77.97 78.51 77.21 77.68 676,750 -0.11(-0.13%)
Mar 11, 2019 76.43 77.82 76.29 77.78 887,816 +1.25(+1.64%)
Mar 08, 2019 76.09 76.66 75.40 76.53 644,177 -0.03(-0.03%)
Mar 07, 2019 76.74 77.19 76.03 76.56 1,097,092 -0.46(-0.59%)
Mar 06, 2019 77.89 78.17 76.60 77.01 1,021,033 -0.74(-0.95%)
Mar 05, 2019 77.81 78.00 76.98 77.75 1,031,847 +0.08(+0.10%)
Mar 04, 2019 79.12 79.76 77.48 77.67 1,618,274 -1.28(-1.62%)
Mar 01, 2019 79.72 80.51 78.56 78.95 1,627,010 -0.16(-0.20%)
Feb 28, 2019 78.34 79.14 78.01 79.10 1,084,634 +0.71(+0.90%)
Feb 27, 2019 78.72 79.13 77.93 78.39 1,103,450 -0.91(-1.14%)
Feb 26, 2019 79.21 79.71 79.12 79.30 2,035,773 +0.07(+0.09%)
Feb 25, 2019 80.41 80.70 79.17 79.23 1,140,867 -0.79(-0.99%)
Feb 22, 2019 80.30 80.60 79.55 80.02 817,587 -0.21(-0.26%)
Feb 21, 2019 79.94 80.50 79.70 80.23 1,189,534 +0.14(+0.17%)
Feb 20, 2019 79.84 80.28 79.53 80.09 906,906 +0.06(+0.08%)
Feb 19, 2019 79.32 80.46 79.15 80.03 1,172,366 +0.44(+0.55%)
Feb 15, 2019 79.28 80.01 78.48 79.59 1,381,028 +0.65(+0.83%)
Feb 14, 2019 78.69 79.62 78.51 78.94 863,469 -0.17(-0.22%)
Feb 13, 2019 79.09 79.27 78.24 79.12 871,771 -0.10(-0.12%)
Feb 12, 2019 78.95 79.80 78.72 79.21 1,010,490 +0.80(+1.02%)
Feb 11, 2019 78.52 79.31 78.29 78.41 903,845 -0.23(-0.30%)
Feb 08, 2019 78.30 78.76 77.36 78.65 961,319 +0.00(+0.00%)
Feb 07, 2019 78.46 79.30 78.27 78.65 1,630,884 -0.37(-0.47%)
Feb 06, 2019 77.99 79.37 77.99 79.02 1,867,149 +0.93(+1.19%)
Feb 05, 2019 77.15 78.10 76.91 78.09 1,469,879 +0.96(+1.24%)
Feb 04, 2019 76.30 77.13 75.64 77.13 1,370,961 +0.78(+1.03%)
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.