Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

103.58 +1.54 (+1.51%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 81.46 81.81 78.90 80.38 2,652,953 -1.50(-1.83%)
Oct 29, 2020 80.00 83.05 79.99 81.88 2,235,170 +1.36(+1.69%)
Oct 28, 2020 85.83 86.38 80.31 80.51 4,612,610 -10.41(-11.45%)
Oct 27, 2020 90.36 92.36 90.21 90.92 1,789,298 +0.40(+0.44%)
Oct 26, 2020 91.19 91.29 89.16 90.52 1,698,618 -0.86(-0.94%)
Oct 23, 2020 90.71 91.57 90.14 91.39 1,039,882 +0.87(+0.96%)
Oct 22, 2020 91.46 91.84 89.99 90.51 1,259,364 -1.08(-1.18%)
Oct 21, 2020 91.29 93.14 90.87 91.59 1,377,248 +0.24(+0.26%)
Oct 20, 2020 91.50 92.80 90.87 91.36 1,121,975 +0.46(+0.51%)
Oct 19, 2020 91.13 92.19 90.43 90.89 1,493,170 -0.21(-0.23%)
Oct 16, 2020 94.44 94.82 90.93 91.10 2,119,370 -4.44(-4.65%)
Oct 15, 2020 94.72 95.63 94.11 95.55 968,206 +0.27(+0.29%)
Oct 14, 2020 95.57 95.92 94.70 95.28 1,075,977 +0.19(+0.20%)
Oct 13, 2020 95.40 96.22 94.97 95.09 922,147 -0.37(-0.39%)
Oct 12, 2020 96.37 96.61 94.97 95.46 1,047,420 -0.39(-0.41%)
Oct 09, 2020 96.89 96.90 95.28 95.85 1,121,734 -0.63(-0.65%)
Oct 08, 2020 96.78 97.03 95.99 96.48 933,231 -0.02(-0.02%)
Oct 07, 2020 95.13 96.78 94.72 96.49 1,387,323 +2.34(+2.48%)
Oct 06, 2020 93.99 94.78 92.94 94.16 1,224,042 -0.37(-0.39%)
Oct 05, 2020 92.90 94.84 92.60 94.53 1,399,223 +2.84(+3.10%)
Oct 02, 2020 91.01 92.43 89.99 91.69 1,365,422 -0.32(-0.35%)
Oct 01, 2020 93.70 94.27 91.66 92.00 1,030,174 -0.88(-0.95%)
Sep 30, 2020 94.63 95.98 92.47 92.89 1,666,385 -1.37(-1.46%)
Sep 29, 2020 94.18 95.39 93.58 94.26 1,317,954 +0.41(+0.44%)
Sep 28, 2020 94.08 95.02 93.33 93.85 1,148,349 +0.81(+0.87%)
Sep 25, 2020 91.98 93.47 91.78 93.04 933,275 +0.51(+0.55%)
Sep 24, 2020 91.35 93.36 90.27 92.53 1,224,551 +0.57(+0.62%)
Sep 23, 2020 93.10 94.07 91.87 91.96 1,564,409 -1.26(-1.36%)
Sep 22, 2020 93.27 94.14 92.64 93.22 1,386,814 +0.55(+0.60%)
Sep 21, 2020 93.05 93.36 91.16 92.67 1,393,743 -1.07(-1.14%)
Sep 18, 2020 93.85 95.29 93.19 93.74 2,500,030 -0.40(-0.42%)
Sep 17, 2020 92.84 94.97 92.67 94.14 1,394,440 +0.07(+0.08%)
Sep 16, 2020 95.39 96.08 93.93 94.07 2,780,206 -0.52(-0.55%)
Sep 15, 2020 91.98 95.32 91.73 94.59 3,024,167 +3.04(+3.33%)
Sep 14, 2020 90.15 92.05 89.99 91.54 2,373,887 +1.86(+2.08%)
Sep 11, 2020 89.64 90.48 88.89 89.68 1,385,666 +0.10(+0.11%)
Sep 10, 2020 90.42 91.86 89.43 89.58 1,782,803 -0.42(-0.46%)
Sep 09, 2020 87.67 90.47 87.67 90.00 1,235,298 +2.99(+3.44%)
Sep 08, 2020 88.47 88.47 86.98 87.00 1,267,614 -1.98(-2.23%)
Sep 04, 2020 89.09 89.34 87.47 88.99 1,389,516 +0.26(+0.30%)
Sep 03, 2020 89.99 89.99 87.91 88.72 1,217,958 -1.41(-1.56%)
Sep 02, 2020 89.81 90.37 89.37 90.13 1,408,032 +0.41(+0.45%)
Sep 01, 2020 88.83 89.83 88.25 89.72 1,029,416 +0.83(+0.94%)
Aug 31, 2020 89.45 90.13 88.44 88.89 1,501,146 -0.39(-0.44%)
Aug 28, 2020 88.90 89.42 88.26 89.28 2,387,486 +0.43(+0.48%)
Aug 27, 2020 88.54 89.51 87.85 88.86 1,605,543 +0.89(+1.01%)
Aug 26, 2020 87.06 88.17 86.77 87.97 975,609 +0.66(+0.76%)
Aug 25, 2020 88.02 88.40 87.00 87.31 1,115,526 -0.39(-0.44%)
Aug 24, 2020 87.67 87.89 86.59 87.70 1,162,641 +0.44(+0.51%)
Aug 21, 2020 86.97 87.58 86.52 87.26 1,354,752 -0.04(-0.04%)
Aug 20, 2020 86.09 87.39 85.84 87.29 1,204,955 +0.99(+1.15%)
Aug 19, 2020 86.09 86.71 85.61 86.30 868,156 +0.42(+0.49%)
Aug 18, 2020 86.14 86.50 85.55 85.87 847,233 -0.29(-0.34%)
Aug 17, 2020 84.76 86.75 84.58 86.16 1,086,007 +0.18(+0.21%)
Aug 14, 2020 86.47 86.82 85.63 85.98 1,006,747 -0.04(-0.04%)
Aug 13, 2020 86.29 86.63 85.42 86.02 1,365,888 -0.51(-0.59%)
Aug 12, 2020 86.97 87.59 86.37 86.52 1,401,349 +0.34(+0.40%)
Aug 11, 2020 87.72 88.16 86.01 86.18 1,084,102 -1.21(-1.39%)
Aug 10, 2020 87.13 87.70 86.56 87.39 1,080,807 +0.77(+0.89%)
Aug 07, 2020 85.95 87.42 85.01 86.62 1,404,403 +0.57(+0.66%)
Aug 06, 2020 85.57 86.33 85.18 86.05 764,287 -0.32(-0.37%)
Aug 05, 2020 87.03 87.25 85.38 86.37 1,508,359 +0.05(+0.05%)
Aug 04, 2020 84.04 86.62 83.35 86.32 2,519,368 +1.74(+2.05%)
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.