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 (%)
Oct 30, 2020 82.44 82.79 79.84 81.34 2,621,520 -1.52(-1.83%)
Oct 29, 2020 80.96 84.05 80.95 82.86 2,208,687 +1.38(+1.69%)
Oct 28, 2020 86.86 87.41 81.27 81.48 4,557,958 -10.53(-11.45%)
Oct 27, 2020 91.44 93.47 91.29 92.01 1,768,098 +0.40(+0.44%)
Oct 26, 2020 92.28 92.38 90.23 91.61 1,678,492 -0.87(-0.94%)
Oct 23, 2020 91.80 92.67 91.22 92.48 1,027,561 +0.88(+0.96%)
Oct 22, 2020 92.56 92.94 91.06 91.60 1,244,442 -1.09(-1.18%)
Oct 21, 2020 92.39 94.26 91.96 92.69 1,360,930 +0.24(+0.26%)
Oct 20, 2020 92.60 93.92 91.96 92.45 1,108,682 +0.47(+0.51%)
Oct 19, 2020 92.22 93.30 91.52 91.98 1,475,478 -0.21(-0.23%)
Oct 16, 2020 95.57 95.96 92.02 92.20 2,094,259 -4.50(-4.65%)
Oct 15, 2020 95.86 96.78 95.24 96.69 956,734 +0.28(+0.29%)
Oct 14, 2020 96.71 97.07 95.84 96.42 1,063,229 +0.19(+0.20%)
Oct 13, 2020 96.55 97.38 96.11 96.23 911,221 -0.38(-0.39%)
Oct 12, 2020 97.52 97.77 96.11 96.60 1,035,010 -0.40(-0.41%)
Oct 09, 2020 98.06 98.06 96.42 97.00 1,108,444 -0.63(-0.65%)
Oct 08, 2020 97.95 98.19 97.15 97.63 922,174 -0.02(-0.02%)
Oct 07, 2020 96.27 97.94 95.85 97.65 1,370,885 +2.36(+2.48%)
Oct 06, 2020 95.11 95.91 94.05 95.29 1,209,539 -0.38(-0.39%)
Oct 05, 2020 94.02 95.98 93.71 95.66 1,382,645 +2.88(+3.10%)
Oct 02, 2020 92.10 93.54 91.06 92.78 1,349,245 -0.32(-0.35%)
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.