Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 101.60 101.68 99.93 100.10 967,934 -1.50(-1.47%)
May 05, 2023 100.30 101.97 100.30 101.60 867,054 +1.71(+1.71%)
May 04, 2023 101.77 102.26 99.82 99.89 1,050,330 -2.26(-2.21%)
May 03, 2023 102.09 103.19 101.83 102.15 1,421,350 +0.65(+0.64%)
May 02, 2023 101.34 101.92 99.44 101.50 1,555,821 -0.04(-0.04%)
May 01, 2023 98.45 101.87 98.45 101.54 2,192,518 +3.47(+3.54%)
Apr 28, 2023 97.08 99.25 96.59 98.07 2,162,011 +1.16(+1.19%)
Apr 27, 2023 92.62 97.85 92.33 96.91 3,111,068 +6.98(+7.76%)
Apr 26, 2023 92.09 92.76 89.75 89.93 1,961,923 -3.27(-3.51%)
Apr 25, 2023 94.76 95.29 92.97 93.20 1,247,249 -2.63(-2.75%)
Apr 24, 2023 94.44 95.95 94.40 95.83 1,041,200 +1.15(+1.21%)
Apr 21, 2023 94.86 95.30 93.88 94.69 814,560 +0.27(+0.29%)
Apr 20, 2023 93.29 94.89 93.29 94.41 886,989 +1.09(+1.17%)
Apr 19, 2023 93.04 93.48 92.37 93.33 864,292 +0.07(+0.07%)
Apr 18, 2023 93.06 94.68 92.63 93.26 1,068,376 +0.15(+0.16%)
Apr 17, 2023 93.47 93.47 92.05 93.11 960,283 +0.21(+0.23%)
Apr 14, 2023 92.65 93.97 92.43 92.90 790,864 -0.03(-0.03%)
Apr 13, 2023 92.23 93.38 90.77 92.93 1,051,883 +0.83(+0.90%)
Apr 12, 2023 93.65 93.72 92.02 92.10 746,834 -0.93(-1.00%)
Apr 11, 2023 92.71 94.00 91.40 93.03 877,653 +0.53(+0.58%)
Apr 10, 2023 89.64 92.50 88.99 92.50 1,146,643 +2.40(+2.67%)
Apr 06, 2023 90.29 90.66 89.59 90.10 892,736 -0.50(-0.55%)
Apr 05, 2023 92.00 92.73 90.34 90.59 1,148,168 -1.47(-1.59%)
Apr 04, 2023 94.47 94.91 91.65 92.06 1,069,532 -2.26(-2.39%)
Apr 03, 2023 96.34 96.34 93.30 94.32 1,024,807 -2.29(-2.37%)
Mar 31, 2023 94.39 96.85 94.15 96.61 1,149,142 +2.64(+2.81%)
Mar 30, 2023 94.05 94.81 93.82 93.97 675,754 +0.21(+0.23%)
Mar 29, 2023 94.25 94.59 93.10 93.75 714,551 -0.08(-0.08%)
Mar 28, 2023 93.58 94.69 93.29 93.83 731,414 +0.05(+0.05%)
Mar 27, 2023 93.70 94.12 92.91 93.78 559,631 +0.95(+1.03%)
Mar 24, 2023 92.03 93.32 91.27 92.83 917,815 +0.59(+0.64%)
Mar 23, 2023 92.32 93.75 91.61 92.24 1,083,585 -0.09(-0.09%)
Mar 22, 2023 93.69 94.83 92.29 92.32 825,933 -1.61(-1.72%)
Mar 21, 2023 94.14 94.82 93.43 93.94 998,768 +0.63(+0.68%)
Mar 20, 2023 93.34 93.70 92.39 93.31 1,042,946 +0.06(+0.06%)
Mar 17, 2023 95.85 96.59 92.64 93.25 3,003,028 -2.25(-2.35%)
Mar 16, 2023 94.38 95.95 94.23 95.49 1,112,312 +0.60(+0.64%)
Mar 15, 2023 93.64 95.65 93.57 94.89 1,375,934 -0.17(-0.18%)
Mar 14, 2023 99.24 100.37 94.15 95.07 1,723,330 -3.41(-3.47%)
Mar 13, 2023 98.38 99.77 96.99 98.48 1,012,966 -1.00(-1.01%)
Mar 10, 2023 100.80 102.73 99.30 99.48 1,570,201 -1.00(-1.00%)
Mar 09, 2023 100.23 103.41 99.94 100.48 2,180,864 +0.67(+0.67%)
Mar 08, 2023 98.67 100.02 98.42 99.81 1,231,216 +1.57(+1.59%)
Mar 07, 2023 97.71 98.95 97.49 98.25 1,002,358 +0.55(+0.57%)
Mar 06, 2023 98.08 99.18 97.58 97.69 1,061,972 -0.49(-0.50%)
Mar 03, 2023 99.06 99.20 97.83 98.18 888,346 -0.31(-0.32%)
Mar 02, 2023 95.58 98.77 95.08 98.49 958,455 +2.46(+2.56%)
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.