Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

103.62 -0.76 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 103.11 104.55 101.64 103.62 2,005,278 -0.76(-0.73%)
Feb 02, 2023 97.31 108.05 97.23 104.38 4,809,495 +2.26(+2.21%)
Feb 01, 2023 99.38 102.52 98.53 102.12 3,373,084 +1.95(+1.95%)
Jan 31, 2023 96.61 100.39 96.61 100.17 7,928,891 +3.56(+3.68%)
Jan 30, 2023 97.54 98.28 96.41 96.61 1,182,006 -1.39(-1.42%)
Jan 27, 2023 97.45 99.89 97.44 98.00 1,268,821 +0.52(+0.53%)
Jan 26, 2023 97.80 98.12 96.41 97.48 1,194,814 +0.64(+0.66%)
Jan 25, 2023 98.28 98.76 96.50 96.84 1,392,048 -2.25(-2.27%)
Jan 24, 2023 97.41 100.37 97.13 99.09 2,187,742 +1.03(+1.05%)
Jan 23, 2023 93.88 98.17 93.76 98.06 1,832,623 +4.51(+4.82%)
Jan 20, 2023 93.05 94.19 92.20 93.55 1,163,444 +0.76(+0.82%)
Jan 19, 2023 92.98 93.67 91.40 92.79 1,974,591 -0.44(-0.47%)
Jan 18, 2023 93.00 96.91 92.98 93.23 2,046,102 +0.55(+0.59%)
Jan 17, 2023 93.59 94.45 92.53 92.68 1,645,369 -0.95(-1.01%)
Jan 13, 2023 93.44 93.87 92.94 93.63 917,594 +0.13(+0.14%)
Jan 12, 2023 95.32 95.54 93.07 93.50 1,269,090 -1.48(-1.56%)
Jan 11, 2023 93.40 95.14 93.02 94.98 1,765,041 +2.18(+2.35%)
Jan 10, 2023 92.38 93.11 91.71 92.80 1,682,481 -0.56(-0.60%)
Jan 09, 2023 93.39 94.37 91.89 93.36 1,954,792 +0.05(+0.05%)
Jan 06, 2023 91.09 93.43 90.56 93.31 1,113,805 +3.30(+3.67%)
Jan 05, 2023 89.11 90.20 88.40 90.01 1,717,345 -0.79(-0.87%)
Jan 04, 2023 87.59 91.08 86.94 90.80 2,246,853 +0.52(+0.58%)
Jan 03, 2023 91.69 92.70 88.32 90.28 2,124,238 -1.28(-1.40%)
Dec 30, 2022 91.60 91.95 90.48 91.56 822,268 -0.69(-0.75%)
Dec 29, 2022 91.84 93.56 91.84 92.25 808,163 +1.13(+1.24%)
Dec 28, 2022 93.33 93.64 91.05 91.12 566,368 -2.02(-2.17%)
Dec 27, 2022 93.18 93.87 92.38 93.14 530,183 +0.06(+0.06%)
Dec 23, 2022 92.67 93.33 92.04 93.08 515,359 +0.62(+0.67%)
Dec 22, 2022 92.60 92.60 90.73 92.46 782,364 -0.46(-0.50%)
Dec 21, 2022 94.01 94.28 92.78 92.92 795,894 +0.54(+0.58%)
Dec 20, 2022 92.93 93.48 92.09 92.38 1,060,739 -1.13(-1.21%)
Dec 19, 2022 94.14 94.75 92.03 93.51 1,292,864 -0.57(-0.61%)
Dec 16, 2022 93.53 95.46 93.22 94.08 4,376,650 -0.68(-0.72%)
Dec 15, 2022 95.15 95.55 93.89 94.76 1,979,903 -1.45(-1.51%)
Dec 14, 2022 95.57 97.51 95.00 96.21 1,835,794 +0.64(+0.67%)
Dec 13, 2022 100.74 100.88 95.35 95.57 1,514,945 -2.06(-2.11%)
Dec 12, 2022 95.64 97.75 95.22 97.63 905,634 +2.33(+2.44%)
Dec 09, 2022 96.20 96.60 95.04 95.30 881,225 -0.78(-0.81%)
Dec 08, 2022 96.24 97.34 95.30 96.08 977,599 -0.03(-0.03%)
Dec 07, 2022 94.83 97.39 94.23 96.11 1,551,558 +0.72(+0.75%)
Dec 06, 2022 95.37 95.50 93.76 95.39 1,352,549 -0.03(-0.03%)
Dec 05, 2022 96.22 97.20 95.07 95.42 1,350,507 -1.29(-1.33%)
Dec 02, 2022 96.79 98.09 96.03 96.71 1,467,007 -2.06(-2.09%)
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.