Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 86.19 86.76 84.42 84.78 982,173 -0.99(-1.16%)
Sep 28, 2023 84.96 86.07 83.79 85.78 923,258 +0.84(+0.99%)
Sep 27, 2023 83.61 85.41 83.47 84.94 953,317 +1.32(+1.58%)
Sep 26, 2023 84.27 85.03 83.44 83.62 1,025,835 -0.63(-0.75%)
Sep 25, 2023 84.47 84.67 83.99 84.25 735,338 -0.33(-0.40%)
Sep 22, 2023 85.59 85.77 84.52 84.59 515,900 -0.81(-0.95%)
Sep 21, 2023 86.32 86.49 85.39 85.40 666,759 -0.82(-0.95%)
Sep 20, 2023 87.20 87.45 86.16 86.21 526,559 -0.91(-1.04%)
Sep 19, 2023 86.60 87.36 86.38 87.12 1,028,029 +0.67(+0.77%)
Sep 18, 2023 88.82 88.95 86.23 86.45 851,694 -2.68(-3.00%)
Sep 15, 2023 88.49 89.83 88.33 89.13 2,420,262 +0.64(+0.72%)
Sep 14, 2023 87.02 88.66 86.78 88.49 1,031,349 +2.48(+2.88%)
Sep 13, 2023 86.07 86.34 85.08 86.01 1,196,472 +0.38(+0.45%)
Sep 12, 2023 84.84 86.46 84.57 85.62 931,693 +0.42(+0.50%)
Sep 11, 2023 85.44 85.70 84.77 85.20 662,283 +0.23(+0.27%)
Sep 08, 2023 84.90 85.35 83.89 84.97 1,132,162 +0.13(+0.15%)
Sep 07, 2023 85.88 86.26 84.68 84.84 1,718,696 -1.17(-1.36%)
Sep 06, 2023 87.20 87.93 85.86 86.02 1,109,365 -1.25(-1.43%)
Sep 05, 2023 86.93 87.77 86.15 87.27 1,161,365 +0.30(+0.34%)
Sep 01, 2023 89.62 89.62 86.56 86.97 1,424,716 -2.05(-2.30%)
Aug 31, 2023 91.21 91.73 88.98 89.02 1,941,315 -3.53(-3.82%)
Aug 30, 2023 92.44 92.88 91.86 92.55 1,006,056 +0.24(+0.26%)
Aug 29, 2023 90.85 92.35 90.58 92.31 678,913 +1.31(+1.44%)
Aug 28, 2023 92.15 92.23 90.59 91.00 662,711 -0.70(-0.77%)
Aug 25, 2023 91.21 92.21 91.07 91.70 473,446 +0.61(+0.67%)
Aug 24, 2023 90.84 91.49 90.41 91.09 540,897 -0.05(-0.05%)
Aug 23, 2023 90.82 91.22 90.32 91.14 463,001 +0.32(+0.36%)
Aug 22, 2023 91.47 91.84 90.39 90.82 594,768 -0.65(-0.71%)
Aug 21, 2023 92.83 93.21 91.01 91.47 844,464 -1.44(-1.55%)
Aug 18, 2023 90.77 92.95 90.59 92.90 869,503 +1.62(+1.78%)
Aug 17, 2023 92.66 92.96 91.04 91.28 708,410 -0.96(-1.04%)
Aug 16, 2023 92.39 93.12 91.85 92.24 674,818 -0.24(-0.26%)
Aug 15, 2023 93.03 93.25 91.95 92.48 798,836 -0.81(-0.87%)
Aug 14, 2023 92.95 93.55 91.79 93.30 943,912 +0.16(+0.17%)
Aug 11, 2023 93.78 93.78 92.58 93.14 892,261 -1.18(-1.25%)
Aug 10, 2023 96.30 96.88 94.00 94.32 894,621 -1.49(-1.55%)
Aug 09, 2023 95.64 96.58 95.21 95.81 936,818 +0.04(+0.04%)
Aug 08, 2023 97.25 97.46 95.16 95.77 1,080,939 -2.03(-2.08%)
Aug 07, 2023 97.16 98.22 97.06 97.80 936,961 +1.45(+1.50%)
Aug 04, 2023 96.34 97.43 95.90 96.36 826,303 +0.29(+0.31%)
Aug 03, 2023 97.43 97.81 94.38 96.06 1,634,191 +0.76(+0.80%)
Aug 02, 2023 96.48 97.41 94.97 95.30 1,419,112 -1.91(-1.96%)
Aug 01, 2023 97.71 97.75 96.51 97.21 854,129 -0.77(-0.79%)
Jul 31, 2023 98.23 98.66 97.30 97.98 1,228,238 -0.22(-0.22%)
Jul 28, 2023 96.58 98.44 96.13 98.19 1,202,595 +2.68(+2.81%)
Jul 27, 2023 96.63 96.63 95.13 95.52 741,191 -0.61(-0.63%)
Jul 26, 2023 95.99 96.93 95.58 96.12 1,005,005 +0.35(+0.37%)
Jul 25, 2023 95.82 96.49 95.15 95.77 634,619 -0.02(-0.02%)
Jul 24, 2023 95.71 96.87 95.14 95.79 894,009 -0.65(-0.67%)
Jul 21, 2023 96.25 96.81 95.81 96.43 649,284 +0.04(+0.04%)
Jul 20, 2023 96.16 97.26 95.22 96.40 1,054,728 +0.23(+0.24%)
Jul 19, 2023 94.05 96.41 94.01 96.16 981,246 +2.37(+2.52%)
Jul 18, 2023 92.91 94.62 92.91 93.79 694,960 +1.03(+1.11%)
Jul 17, 2023 92.85 93.21 91.93 92.77 689,509 -0.73(-0.78%)
Jul 14, 2023 95.04 95.04 93.04 93.50 767,865 -1.22(-1.29%)
Jul 13, 2023 95.65 95.84 94.60 94.72 729,948 -0.77(-0.81%)
Jul 12, 2023 96.97 96.97 94.90 95.50 947,769 -0.56(-0.58%)
Jul 11, 2023 94.08 96.17 94.02 96.05 859,157 +1.94(+2.06%)
Jul 10, 2023 93.48 94.80 93.48 94.12 655,969 +0.95(+1.02%)
Jul 07, 2023 92.95 94.38 92.95 93.17 1,180,967 +0.31(+0.34%)
Jul 06, 2023 91.43 93.12 91.16 92.85 779,997 +0.28(+0.31%)
Jul 05, 2023 92.77 93.81 92.08 92.57 784,435 -0.85(-0.91%)
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.