Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 81.42 81.76 78.85 80.34 2,654,362 -1.50(-1.83%)
Oct 29, 2020 79.95 83.01 79.95 81.83 2,236,357 +1.36(+1.69%)
Oct 28, 2020 85.79 86.33 80.26 80.47 4,615,059 -10.40(-11.45%)
Oct 27, 2020 90.31 92.31 90.17 90.87 1,790,248 +0.40(+0.44%)
Oct 26, 2020 91.14 91.24 89.11 90.47 1,699,520 -0.86(-0.94%)
Oct 23, 2020 90.67 91.52 90.09 91.34 1,040,434 +0.87(+0.96%)
Oct 22, 2020 91.41 91.79 89.94 90.47 1,260,033 -1.08(-1.18%)
Oct 21, 2020 91.25 93.09 90.82 91.55 1,377,980 +0.24(+0.26%)
Oct 20, 2020 91.46 92.75 90.82 91.31 1,122,571 +0.46(+0.51%)
Oct 19, 2020 91.08 92.15 90.38 90.85 1,493,963 -0.21(-0.23%)
Oct 16, 2020 94.39 94.77 90.88 91.06 2,120,496 -4.44(-4.65%)
Oct 15, 2020 94.67 95.58 94.06 95.50 968,720 +0.27(+0.29%)
Oct 14, 2020 95.52 95.87 94.65 95.23 1,076,549 +0.19(+0.20%)
Oct 13, 2020 95.35 96.17 94.92 95.03 922,637 -0.37(-0.39%)
Oct 12, 2020 96.32 96.56 94.92 95.41 1,047,976 -0.39(-0.41%)
Oct 09, 2020 96.84 96.85 95.23 95.80 1,122,330 -0.63(-0.65%)
Oct 08, 2020 96.73 96.98 95.94 96.42 933,727 -0.02(-0.02%)
Oct 07, 2020 95.08 96.72 94.67 96.44 1,388,059 +2.33(+2.48%)
Oct 06, 2020 93.94 94.73 92.89 94.11 1,224,692 -0.37(-0.39%)
Oct 05, 2020 92.85 94.79 92.55 94.48 1,399,966 +2.84(+3.10%)
Oct 02, 2020 90.96 92.38 89.94 91.64 1,366,148 -0.32(-0.35%)
Oct 01, 2020 93.65 94.22 91.61 91.95 1,030,721 -0.88(-0.95%)
Sep 30, 2020 94.58 95.93 92.42 92.84 1,667,270 -1.37(-1.46%)
Sep 29, 2020 94.13 95.34 93.53 94.21 1,318,654 +0.41(+0.44%)
Sep 28, 2020 94.03 94.97 93.28 93.80 1,148,959 +0.81(+0.87%)
Sep 25, 2020 91.93 93.42 91.73 92.99 933,771 +0.51(+0.55%)
Sep 24, 2020 91.30 93.31 90.22 92.48 1,225,201 +0.57(+0.62%)
Sep 23, 2020 93.05 94.02 91.82 91.91 1,565,240 -1.26(-1.36%)
Sep 22, 2020 93.22 94.09 92.59 93.17 1,387,551 +0.55(+0.60%)
Sep 21, 2020 93.00 93.31 91.11 92.62 1,394,483 -1.07(-1.14%)
Sep 18, 2020 93.80 95.24 93.14 93.69 2,501,357 -0.40(-0.42%)
Sep 17, 2020 92.79 94.92 92.62 94.09 1,395,180 +0.07(+0.08%)
Sep 16, 2020 95.33 96.03 93.88 94.02 2,781,682 -0.52(-0.55%)
Sep 15, 2020 91.93 95.27 91.68 94.53 3,025,773 +3.04(+3.33%)
Sep 14, 2020 90.10 92.00 89.94 91.49 2,375,148 +1.86(+2.08%)
Sep 11, 2020 89.59 90.43 88.84 89.63 1,386,402 +0.10(+0.11%)
Sep 10, 2020 90.37 91.81 89.38 89.53 1,783,750 -0.42(-0.46%)
Sep 09, 2020 87.62 90.42 87.62 89.95 1,235,954 +2.99(+3.44%)
Sep 08, 2020 88.42 88.42 86.93 86.96 1,268,287 -1.98(-2.23%)
Sep 04, 2020 89.04 89.29 87.42 88.94 1,390,254 +0.26(+0.30%)
Sep 03, 2020 89.94 89.94 87.87 88.68 1,218,604 -1.41(-1.56%)
Sep 02, 2020 89.76 90.32 89.32 90.08 1,408,779 +0.41(+0.45%)
Sep 01, 2020 88.78 89.79 88.20 89.68 1,029,963 +0.83(+0.94%)
Aug 31, 2020 89.41 90.08 88.39 88.85 1,501,943 -0.39(-0.44%)
Aug 28, 2020 88.85 89.37 88.21 89.23 2,388,754 +0.42(+0.48%)
Aug 27, 2020 88.49 89.46 87.81 88.81 1,606,396 +0.89(+1.01%)
Aug 26, 2020 87.01 88.12 86.72 87.92 976,127 +0.66(+0.76%)
Aug 25, 2020 87.97 88.35 86.96 87.26 1,116,119 -0.39(-0.44%)
Aug 24, 2020 87.63 87.84 86.54 87.65 1,163,259 +0.44(+0.51%)
Aug 21, 2020 86.92 87.53 86.48 87.21 1,355,471 -0.04(-0.04%)
Aug 20, 2020 86.04 87.34 85.79 87.25 1,205,595 +0.99(+1.15%)
Aug 19, 2020 86.04 86.67 85.56 86.25 868,617 +0.42(+0.49%)
Aug 18, 2020 86.10 86.45 85.50 85.83 847,683 -0.29(-0.34%)
Aug 17, 2020 84.71 86.70 84.53 86.12 1,086,584 +0.18(+0.21%)
Aug 14, 2020 86.42 86.78 85.58 85.94 1,007,282 -0.04(-0.04%)
Aug 13, 2020 86.24 86.59 85.37 85.97 1,366,614 -0.51(-0.59%)
Aug 12, 2020 86.92 87.54 86.32 86.48 1,402,093 +0.34(+0.40%)
Aug 11, 2020 87.67 88.11 85.96 86.13 1,084,678 -1.21(-1.39%)
Aug 10, 2020 87.08 87.65 86.51 87.34 1,081,381 +0.77(+0.89%)
Aug 07, 2020 85.91 87.37 84.97 86.58 1,405,149 +0.57(+0.66%)
Aug 06, 2020 85.53 86.29 85.14 86.01 764,693 -0.32(-0.37%)
Aug 05, 2020 86.98 87.20 85.34 86.32 1,509,160 +0.05(+0.05%)
Aug 04, 2020 83.99 86.58 83.30 86.28 2,520,707 +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.