Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

99.37 +2.72 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 97.08 99.61 96.84 99.37 1,117,246 +2.72(+2.81%)
Mar 30, 2023 96.74 97.52 96.50 96.65 656,998 +0.22(+0.23%)
Mar 29, 2023 96.94 97.29 95.76 96.43 694,718 -0.08(-0.08%)
Mar 28, 2023 96.25 97.39 95.95 96.51 711,113 +0.05(+0.05%)
Mar 27, 2023 96.37 96.81 95.56 96.46 544,098 +0.98(+1.03%)
Mar 24, 2023 94.66 95.98 93.88 95.48 892,340 +0.61(+0.64%)
Mar 23, 2023 94.96 96.43 94.23 94.87 1,053,508 -0.09(-0.09%)
Mar 22, 2023 96.36 97.54 94.92 94.96 803,008 -1.66(-1.72%)
Mar 21, 2023 96.83 97.53 96.10 96.62 971,046 +0.65(+0.68%)
Mar 20, 2023 96.00 96.38 95.03 95.97 1,013,997 +0.06(+0.06%)
Mar 17, 2023 98.59 99.35 95.29 95.91 2,919,673 -2.31(-2.35%)
Mar 16, 2023 97.07 98.69 96.92 98.22 1,081,438 +0.62(+0.64%)
Mar 15, 2023 96.31 98.38 96.24 97.60 1,337,743 -0.18(-0.18%)
Mar 14, 2023 102.07 103.23 96.84 97.78 1,675,496 -3.51(-3.47%)
Mar 13, 2023 101.19 102.62 99.76 101.29 984,850 -1.03(-1.01%)
Mar 10, 2023 103.68 105.66 102.14 102.32 1,526,617 -1.03(-1.00%)
Mar 09, 2023 103.09 106.36 102.79 103.35 2,120,330 +0.69(+0.67%)
Mar 08, 2023 101.49 102.87 101.23 102.66 1,197,042 +1.61(+1.59%)
Mar 07, 2023 100.50 101.78 100.27 101.05 974,536 +0.57(+0.57%)
Mar 06, 2023 100.88 102.01 100.37 100.48 1,032,495 -0.50(-0.50%)
Mar 03, 2023 101.89 102.03 100.62 100.98 863,689 -0.32(-0.32%)
Mar 02, 2023 98.31 101.59 97.79 101.30 931,852 +2.53(+2.56%)
Mar 01, 2023 99.20 100.05 98.48 98.77 1,082,393 -0.58(-0.58%)
Feb 28, 2023 99.77 100.65 99.17 99.35 1,638,778 -0.99(-0.99%)
Feb 27, 2023 100.43 101.06 99.93 100.34 1,060,637 +0.62(+0.62%)
Feb 24, 2023 99.63 99.97 99.08 99.72 916,316 -0.61(-0.60%)
Feb 23, 2023 100.02 101.28 99.60 100.33 1,057,164 +1.06(+1.07%)
Feb 22, 2023 99.81 100.44 98.88 99.27 951,890 +0.09(+0.09%)
Feb 21, 2023 99.81 100.53 98.64 99.18 1,255,710 -1.37(-1.36%)
Feb 17, 2023 102.12 102.78 100.39 100.55 1,260,953 -2.54(-2.47%)
Feb 16, 2023 102.98 103.68 102.39 103.09 947,659 -1.44(-1.38%)
Feb 15, 2023 103.22 104.65 102.73 104.53 1,046,548 +0.21(+0.20%)
Feb 14, 2023 102.68 104.60 102.01 104.33 1,177,336 +1.09(+1.06%)
Feb 13, 2023 101.59 103.71 101.32 103.23 1,015,252 +0.75(+0.73%)
Feb 10, 2023 101.09 102.68 100.82 102.49 788,369 +1.44(+1.43%)
Feb 09, 2023 103.11 103.21 100.41 101.05 1,019,373 -1.75(-1.70%)
Feb 08, 2023 104.65 105.43 101.67 102.80 1,390,757 -1.78(-1.70%)
Feb 07, 2023 101.77 104.76 101.52 104.57 1,810,581 +2.26(+2.20%)
Feb 06, 2023 103.62 103.62 101.95 102.32 1,294,409 -0.67(-0.65%)
Feb 03, 2023 102.48 103.91 101.02 102.98 2,017,722 -0.76(-0.73%)
Feb 02, 2023 96.71 107.39 96.63 103.74 4,839,198 +2.25(+2.21%)
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.