Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

69.87 +1.06 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 69.25 69.94 68.98 69.87 1,685,870 +1.06(+1.54%)
Apr 17, 2024 66.08 68.87 65.00 68.81 2,071,363 +0.92(+1.36%)
Apr 16, 2024 68.83 68.83 67.35 67.89 1,642,985 -1.12(-1.62%)
Apr 15, 2024 70.53 70.76 68.47 69.01 1,285,688 -1.47(-2.09%)
Apr 12, 2024 71.72 71.72 70.39 70.48 743,308 -1.67(-2.31%)
Apr 11, 2024 72.70 73.53 72.02 72.15 948,601 +0.14(+0.19%)
Apr 10, 2024 72.20 72.68 71.01 72.01 1,055,620 -0.92(-1.26%)
Apr 09, 2024 71.54 73.02 71.54 72.93 1,049,616 +0.87(+1.21%)
Apr 08, 2024 70.86 72.56 70.80 72.06 1,004,671 +0.88(+1.24%)
Apr 05, 2024 71.41 71.97 71.07 71.18 1,034,787 -0.50(-0.70%)
Apr 04, 2024 71.72 73.00 71.46 71.68 881,279 -0.09(-0.13%)
Apr 03, 2024 72.78 73.13 71.67 71.77 852,240 -0.45(-0.62%)
Apr 02, 2024 73.38 73.40 72.04 72.22 1,165,732 -1.12(-1.53%)
Apr 01, 2024 74.73 75.19 73.14 73.34 1,324,700 -2.80(-3.68%)
Mar 28, 2024 75.07 76.28 76.03 76.14 1,461,683 +1.82(+2.45%)
Mar 27, 2024 72.42 74.55 72.42 74.32 1,185,186 +1.49(+2.05%)
Mar 26, 2024 74.92 75.01 72.82 72.83 1,683,046 -1.99(-2.66%)
Mar 25, 2024 74.86 74.95 73.89 74.82 2,006,111 +0.35(+0.47%)
Mar 22, 2024 75.01 75.33 74.09 74.47 981,137 +0.12(+0.16%)
Mar 21, 2024 73.82 74.43 72.76 74.35 1,352,109 +0.40(+0.54%)
Mar 20, 2024 73.83 73.97 72.92 73.95 1,146,797 -0.11(-0.15%)
Mar 19, 2024 73.61 74.53 73.00 74.06 1,748,848 +0.68(+0.93%)
Mar 18, 2024 74.28 74.40 73.22 73.38 1,794,627 -0.56(-0.76%)
Mar 15, 2024 74.46 75.87 73.91 73.94 10,532,613 -0.96(-1.28%)
Mar 14, 2024 74.93 75.10 73.42 74.90 2,175,053 -0.41(-0.54%)
Mar 13, 2024 75.39 77.42 75.26 75.31 1,794,856 -0.37(-0.49%)
Mar 12, 2024 74.87 75.92 74.66 75.68 1,391,633 +0.68(+0.91%)
Mar 11, 2024 72.82 75.39 72.82 75.00 1,802,221 +2.55(+3.52%)
Mar 08, 2024 72.82 73.25 72.28 72.45 1,066,012 -0.16(-0.22%)
Mar 07, 2024 72.07 72.74 71.54 72.61 1,576,874 +0.65(+0.90%)
Mar 06, 2024 72.57 74.31 71.36 71.96 2,525,565 +2.31(+3.32%)
Mar 05, 2024 70.08 70.67 69.11 69.65 1,624,568 -0.80(-1.14%)
Mar 04, 2024 73.80 73.90 70.33 70.45 2,261,427 -3.43(-4.64%)
Mar 01, 2024 74.65 74.65 72.64 73.88 1,402,511 -0.20(-0.27%)
Feb 29, 2024 74.44 75.02 73.90 74.08 2,670,252 +0.30(+0.41%)
Feb 28, 2024 73.32 73.95 73.18 73.78 1,176,741 +0.17(+0.23%)
Feb 27, 2024 73.00 73.80 72.31 73.61 1,504,571 +0.78(+1.08%)
Feb 26, 2024 72.55 73.27 72.30 72.83 1,124,822 +0.08(+0.11%)
Feb 23, 2024 73.30 73.69 72.32 72.75 1,362,608 -0.30(-0.41%)
Feb 22, 2024 71.44 73.24 71.42 73.05 1,309,450 +1.14(+1.59%)
Feb 21, 2024 71.34 72.14 70.83 71.91 1,117,979 +0.85(+1.20%)
Feb 20, 2024 71.51 72.00 70.71 71.05 1,291,548 -0.60(-0.84%)
Feb 16, 2024 72.79 72.88 71.59 71.66 883,546 -1.44(-1.97%)
Feb 15, 2024 73.22 73.62 72.93 73.10 1,312,347 -0.14(-0.19%)
Feb 14, 2024 73.45 73.65 72.62 73.23 939,202 -0.25(-0.34%)
Feb 13, 2024 74.12 74.43 72.77 73.48 1,256,748 -1.66(-2.20%)
Feb 12, 2024 74.06 75.76 73.93 75.14 1,078,638 +1.08(+1.46%)
Feb 09, 2024 74.24 74.24 72.99 74.06 949,443 +0.01(+0.01%)
Feb 08, 2024 73.21 74.11 71.47 74.05 1,923,355 +0.99(+1.36%)
Feb 07, 2024 74.31 74.36 72.59 73.06 1,626,865 -0.85(-1.15%)
Feb 06, 2024 73.39 75.20 73.39 73.91 1,685,346 +0.48(+0.65%)
Feb 05, 2024 72.79 73.61 71.52 73.43 2,210,202 -0.09(-0.12%)
Feb 02, 2024 72.53 74.43 71.81 73.52 2,689,644 +0.62(+0.86%)
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.