Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

101.94 +1.68 (+1.68%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 89.58 90.54 88.46 89.22 2,520,299 -0.32(-0.36%)
Apr 29, 2021 86.33 89.55 86.02 89.54 1,787,470 +3.49(+4.06%)
Apr 28, 2021 86.30 87.31 84.55 86.05 2,709,891 -2.72(-3.06%)
Apr 27, 2021 90.25 91.22 88.55 88.77 1,910,259 -1.42(-1.58%)
Apr 26, 2021 92.47 92.55 89.83 90.19 1,082,329 -1.51(-1.64%)
Apr 23, 2021 91.50 92.18 90.84 91.70 914,128 +0.56(+0.62%)
Apr 22, 2021 90.78 91.94 90.46 91.14 886,502 +0.20(+0.22%)
Apr 21, 2021 91.61 92.43 90.70 90.94 1,046,754 -0.49(-0.53%)
Apr 20, 2021 90.96 91.60 90.37 91.42 766,328 +0.77(+0.85%)
Apr 19, 2021 92.42 92.42 90.38 90.65 854,246 -1.95(-2.10%)
Apr 16, 2021 93.16 95.90 92.18 92.60 1,686,147 +0.00(+0.00%)
Apr 15, 2021 91.02 92.85 90.24 92.60 1,308,497 +2.06(+2.27%)
Apr 14, 2021 90.06 90.73 89.53 90.54 801,666 +0.28(+0.32%)
Apr 13, 2021 90.80 91.28 89.56 90.26 960,030 -0.76(-0.84%)
Apr 12, 2021 89.60 91.11 89.35 91.02 829,582 +1.46(+1.63%)
Apr 09, 2021 89.02 89.89 88.72 89.56 595,744 +0.86(+0.97%)
Apr 08, 2021 88.29 88.87 87.73 88.69 716,799 +0.22(+0.25%)
Apr 07, 2021 89.39 89.84 88.25 88.47 674,639 -1.19(-1.32%)
Apr 06, 2021 89.14 90.29 89.14 89.66 883,980 -0.11(-0.12%)
Apr 05, 2021 90.04 90.66 89.18 89.77 871,153 +0.49(+0.55%)
Apr 01, 2021 87.86 89.60 87.30 89.28 1,000,633 +1.58(+1.80%)
Mar 31, 2021 90.19 90.30 87.38 87.70 1,370,599 -2.19(-2.43%)
Mar 30, 2021 89.60 90.41 89.51 89.89 874,706 +0.37(+0.41%)
Mar 29, 2021 89.79 90.89 88.90 89.52 962,523 -0.27(-0.30%)
Mar 26, 2021 89.02 89.94 88.69 89.79 1,261,672 +1.30(+1.47%)
Mar 25, 2021 87.88 88.91 86.94 88.48 761,560 +1.11(+1.27%)
Mar 24, 2021 87.44 88.81 87.15 87.37 879,298 -0.04(-0.04%)
Mar 23, 2021 87.67 88.27 86.99 87.41 728,359 -0.44(-0.50%)
Mar 22, 2021 89.40 89.40 86.94 87.85 1,426,692 -1.02(-1.15%)
Mar 19, 2021 88.51 89.48 87.73 88.87 2,466,219 +1.00(+1.14%)
Mar 18, 2021 87.09 89.36 87.09 87.87 918,532 +0.40(+0.45%)
Mar 17, 2021 88.85 88.85 86.85 87.47 757,996 -0.92(-1.04%)
Mar 16, 2021 89.03 89.31 87.16 88.39 749,077 -0.96(-1.07%)
Mar 15, 2021 88.27 89.38 88.20 89.35 804,729 +1.19(+1.36%)
Mar 12, 2021 87.31 88.52 86.81 88.15 834,695 +1.28(+1.47%)
Mar 11, 2021 86.58 87.36 85.78 86.87 1,069,480 +0.01(+0.01%)
Mar 10, 2021 86.40 87.17 86.01 86.87 871,268 +0.84(+0.97%)
Mar 09, 2021 85.26 87.45 84.64 86.03 1,075,648 +1.65(+1.96%)
Mar 08, 2021 87.20 87.64 84.31 84.38 1,202,899 -2.04(-2.36%)
Mar 05, 2021 84.55 86.93 84.03 86.42 1,088,118 +1.87(+2.22%)
Mar 04, 2021 85.36 85.77 84.26 84.54 1,336,982 -0.43(-0.51%)
Mar 03, 2021 84.95 86.76 84.07 84.97 1,294,532 -0.14(-0.16%)
Mar 02, 2021 84.28 86.20 84.04 85.11 1,496,597 +0.82(+0.98%)
Mar 01, 2021 84.07 85.08 83.49 84.29 929,584 +1.25(+1.51%)
Feb 26, 2021 82.26 84.16 82.07 83.03 1,536,254 +0.78(+0.94%)
Feb 25, 2021 82.56 83.38 82.03 82.26 989,731 -0.03(-0.03%)
Feb 24, 2021 81.95 82.71 81.55 82.29 1,182,082 +0.23(+0.28%)
Feb 23, 2021 82.06 82.93 80.76 82.06 805,274 -0.04(-0.04%)
Feb 22, 2021 82.80 82.93 81.69 82.09 804,610 -0.88(-1.06%)
Feb 19, 2021 83.56 84.26 82.75 82.97 1,030,223 -0.42(-0.50%)
Feb 18, 2021 81.81 83.57 81.65 83.39 780,741 +1.18(+1.43%)
Feb 17, 2021 80.69 82.29 79.82 82.21 966,865 +1.33(+1.64%)
Feb 16, 2021 83.55 84.09 80.74 80.89 1,157,094 -2.56(-3.07%)
Feb 12, 2021 82.44 83.60 82.39 83.45 716,867 +0.93(+1.13%)
Feb 11, 2021 83.66 83.79 81.41 82.51 807,646 -0.62(-0.75%)
Feb 10, 2021 84.09 84.36 82.18 83.14 981,791 -0.83(-0.99%)
Feb 09, 2021 82.51 84.01 81.97 83.97 1,018,655 +1.74(+2.11%)
Feb 08, 2021 81.53 82.34 81.21 82.23 1,121,268 +1.03(+1.27%)
Feb 05, 2021 79.86 81.22 79.41 81.20 838,095 +1.40(+1.75%)
Feb 04, 2021 79.88 80.42 78.82 79.80 971,964 +0.35(+0.44%)
Feb 03, 2021 79.16 79.99 78.86 79.45 1,061,466 +0.28(+0.36%)
Feb 02, 2021 80.01 81.16 78.96 79.17 1,410,913 +0.17(+0.22%)
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.