C.H. Robinson Worldwide (NQ: CHRW )

100.51 USD +0.51 (+0.51%)
Official Closing Price Updated: 5:38 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 100.67 102.10 99.97 100.51 1,019,819 +0.51(+0.51%)
Oct 19, 2020 100.26 101.43 99.49 100.00 1,357,216 -0.23(-0.23%)
Oct 16, 2020 103.90 104.32 100.04 100.23 1,926,400 -4.89(-4.65%)
Oct 15, 2020 104.21 105.21 103.54 105.12 880,050 +0.30(+0.29%)
Oct 14, 2020 105.14 105.53 104.19 104.82 978,009 +0.21(+0.20%)
Oct 13, 2020 104.96 105.86 104.48 104.61 838,185 -0.41(-0.39%)
Oct 12, 2020 106.02 106.29 104.48 105.02 952,052 -0.43(-0.41%)
Oct 09, 2020 106.60 106.61 104.82 105.45 1,019,600 -0.69(-0.65%)
Oct 08, 2020 106.48 106.75 105.61 106.14 848,260 -0.02(-0.02%)
Oct 07, 2020 104.66 106.47 104.21 106.16 1,261,006 +2.57(+2.48%)
Oct 06, 2020 103.40 104.27 102.25 103.59 1,112,592 -0.41(-0.39%)
Oct 05, 2020 102.21 104.34 101.88 104.00 1,271,823 +3.13(+3.10%)
Oct 02, 2020 100.13 101.69 99.00 100.87 1,241,100 -0.35(-0.35%)
Oct 01, 2020 103.09 103.71 100.84 101.22 936,376 -0.97(-0.95%)
Sep 30, 2020 104.11 105.60 101.73 102.19 1,514,660 -1.51(-1.46%)
Sep 29, 2020 103.61 104.95 102.95 103.70 1,197,954 +0.45(+0.44%)
Sep 28, 2020 103.50 104.54 102.68 103.25 1,043,791 +0.89(+0.87%)
Sep 25, 2020 101.19 102.83 100.97 102.36 848,300 +0.56(+0.55%)
Sep 24, 2020 100.50 102.71 99.31 101.80 1,113,055 +0.63(+0.62%)
Sep 23, 2020 102.43 103.49 101.07 101.17 1,421,969 -1.39(-1.36%)
Sep 22, 2020 102.61 103.57 101.92 102.56 1,260,544 +0.61(+0.60%)
Sep 21, 2020 102.37 102.71 100.29 101.95 1,266,842 -1.18(-1.14%)
Sep 18, 2020 103.25 104.84 102.52 103.13 2,272,400 -0.44(-0.42%)
Sep 17, 2020 102.14 104.48 101.95 103.57 1,267,475 +0.08(+0.08%)
Sep 16, 2020 104.94 105.71 103.34 103.49 2,527,066 -0.57(-0.55%)
Sep 15, 2020 101.19 104.87 100.92 104.06 2,748,814 +3.35(+3.33%)
Sep 14, 2020 99.18 101.27 99.00 100.71 2,157,743 +2.05(+2.08%)
Sep 11, 2020 98.62 99.54 97.79 98.66 1,259,500 +0.11(+0.11%)
Sep 10, 2020 99.48 101.07 98.39 98.55 1,620,478 -0.46(-0.46%)
Sep 09, 2020 96.45 99.53 96.45 99.01 1,122,823 +3.29(+3.44%)
Sep 08, 2020 97.33 97.33 95.69 95.72 1,152,197 -2.18(-2.23%)
Sep 04, 2020 98.01 98.29 96.23 97.90 1,263,000 +0.29(+0.30%)
Sep 03, 2020 99.00 99.00 96.72 97.61 1,107,062 -2.06(-2.07%)
Sep 02, 2020 99.31 99.93 98.83 99.67 1,273,281 +0.45(+0.45%)
Sep 01, 2020 98.23 99.34 97.59 99.22 930,900 +0.92(+0.94%)
Aug 31, 2020 98.92 99.67 97.80 98.30 1,357,484 -0.43(-0.44%)
Aug 28, 2020 98.31 98.88 97.60 98.73 2,159,000 +0.47(+0.48%)
Aug 27, 2020 97.91 98.98 97.15 98.26 1,451,890 +0.98(+1.01%)
Aug 26, 2020 96.27 97.50 95.95 97.28 882,242 +0.73(+0.76%)
Aug 25, 2020 97.33 97.75 96.21 96.55 1,008,769 -0.43(-0.44%)
Aug 24, 2020 96.95 97.19 95.75 96.98 1,051,375 +0.49(+0.51%)
Aug 21, 2020 96.17 96.85 95.68 96.49 1,225,100 -0.04(-0.04%)
Aug 20, 2020 95.20 96.64 94.92 96.53 1,089,639 +1.10(+1.15%)
Aug 19, 2020 95.20 95.89 94.67 95.43 785,072 +0.47(+0.49%)
Aug 18, 2020 95.26 95.65 94.60 94.96 766,152 -0.32(-0.34%)
Aug 17, 2020 93.73 95.93 93.53 95.28 982,075 +0.20(+0.21%)
Aug 14, 2020 95.62 96.01 94.69 95.08 910,400 -0.04(-0.04%)
Aug 13, 2020 95.42 95.80 94.46 95.12 1,235,171 -0.56(-0.59%)
Aug 12, 2020 96.17 96.86 95.51 95.68 1,267,238 +0.38(+0.40%)
Aug 11, 2020 97.00 97.49 95.11 95.30 980,352 -1.34(-1.39%)
Aug 10, 2020 96.35 96.98 95.72 96.64 977,372 +0.85(+0.89%)
Aug 07, 2020 95.05 96.67 94.01 95.79 1,270,000 +0.63(+0.66%)
Aug 06, 2020 94.63 95.47 94.20 95.16 691,144 -0.35(-0.37%)
Aug 05, 2020 96.24 96.49 94.42 95.51 1,364,007 +0.05(+0.05%)
Aug 04, 2020 92.93 95.79 92.17 95.46 2,278,261 +1.92(+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.