Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.74 64.86 63.58 63.72 3,489,276 -0.32(-0.51%)
Apr 29, 2020 65.97 66.05 61.53 64.05 4,302,385 -2.47(-3.72%)
Apr 28, 2020 66.56 67.85 66.12 66.52 1,903,469 -0.03(-0.04%)
Apr 27, 2020 65.48 67.09 64.82 66.55 1,325,860 +1.58(+2.44%)
Apr 24, 2020 63.82 65.01 63.46 64.96 1,968,078 +1.62(+2.55%)
Apr 23, 2020 64.38 65.10 63.07 63.35 1,733,208 -0.99(-1.54%)
Apr 22, 2020 64.77 65.13 64.03 64.34 1,368,588 +0.56(+0.87%)
Apr 21, 2020 64.28 64.94 63.25 63.78 1,796,499 -1.22(-1.88%)
Apr 20, 2020 66.25 67.38 64.85 65.00 1,922,729 -1.72(-2.57%)
Apr 17, 2020 66.49 67.16 64.98 66.72 2,122,174 +0.01(+0.01%)
Apr 16, 2020 63.88 66.74 63.75 66.71 2,228,380 +2.97(+4.65%)
Apr 15, 2020 62.86 63.90 61.67 63.74 2,757,146 -0.06(-0.10%)
Apr 14, 2020 64.93 65.92 63.28 63.81 2,333,649 -0.25(-0.39%)
Apr 13, 2020 65.55 66.47 63.40 64.06 1,800,221 -1.75(-2.66%)
Apr 09, 2020 65.55 66.80 64.67 65.81 1,762,692 +0.36(+0.55%)
Apr 08, 2020 64.98 66.02 63.86 65.45 1,945,863 +0.88(+1.36%)
Apr 07, 2020 66.06 67.19 64.22 64.57 2,373,098 -0.49(-0.76%)
Apr 06, 2020 62.67 65.68 62.42 65.06 2,449,012 +3.81(+6.22%)
Apr 03, 2020 61.68 62.71 60.79 61.25 2,410,448 -0.69(-1.12%)
Apr 02, 2020 59.13 62.52 59.13 61.95 3,153,749 +2.11(+3.53%)
Apr 01, 2020 58.35 61.88 58.15 59.83 3,168,078 +0.33(+0.56%)
Mar 31, 2020 58.23 59.97 57.73 59.50 2,761,084 +0.91(+1.55%)
Mar 30, 2020 56.24 58.75 55.67 58.59 1,845,450 +2.41(+4.29%)
Mar 27, 2020 56.62 58.75 55.91 56.18 2,866,615 -3.04(-5.13%)
Mar 26, 2020 56.17 60.17 55.73 59.22 3,380,783 +3.24(+5.78%)
Mar 25, 2020 57.42 58.09 54.26 55.99 4,219,632 -1.13(-1.98%)
Mar 24, 2020 58.83 60.26 55.94 57.12 2,680,835 +0.28(+0.49%)
Mar 23, 2020 58.04 58.35 54.75 56.84 3,341,174 -0.60(-1.05%)
Mar 20, 2020 58.04 62.85 57.30 57.44 3,276,830 -0.13(-0.23%)
Mar 19, 2020 58.14 60.48 54.43 57.58 3,667,989 -0.71(-1.22%)
Mar 18, 2020 55.94 59.55 54.84 58.29 4,184,979 +0.22(+0.39%)
Mar 17, 2020 55.73 60.14 52.35 58.06 3,800,292 +3.18(+5.80%)
Mar 16, 2020 52.29 55.56 51.18 54.88 3,233,531 -1.18(-2.10%)
Mar 13, 2020 56.09 57.77 53.19 56.06 2,467,080 +2.03(+3.76%)
Mar 12, 2020 54.41 56.59 51.46 54.03 3,496,992 -3.60(-6.24%)
Mar 11, 2020 57.12 58.28 56.56 57.62 2,406,771 -0.60(-1.03%)
Mar 10, 2020 57.79 58.46 56.10 58.22 1,727,121 +1.90(+3.37%)
Mar 09, 2020 55.65 58.00 55.51 56.33 3,539,456 -3.06(-5.16%)
Mar 06, 2020 58.07 59.67 57.61 59.39 4,488,341 -0.27(-0.45%)
Mar 05, 2020 61.41 62.39 59.23 59.66 2,481,331 -3.51(-5.55%)
Mar 04, 2020 61.68 63.25 60.31 63.17 1,562,281 +2.25(+3.69%)
Mar 03, 2020 62.13 63.09 59.91 60.92 1,616,777 -1.62(-2.60%)
Mar 02, 2020 61.60 62.57 61.02 62.54 2,000,921 +1.06(+1.73%)
Feb 28, 2020 61.52 62.26 60.10 61.48 3,783,171 -0.87(-1.39%)
Feb 27, 2020 62.74 64.46 62.35 62.35 2,606,255 -1.60(-2.50%)
Feb 26, 2020 64.72 65.08 63.53 63.94 1,240,983 -0.17(-0.26%)
Feb 25, 2020 64.52 65.11 62.89 64.11 2,627,895 -0.26(-0.40%)
Feb 24, 2020 65.33 66.03 63.91 64.37 1,857,994 -2.15(-3.23%)
Feb 21, 2020 66.11 67.46 65.76 66.52 1,677,761 -0.24(-0.36%)
Feb 20, 2020 65.70 66.89 65.37 66.76 1,769,677 +1.20(+1.82%)
Feb 19, 2020 64.78 65.97 64.77 65.57 912,853 +0.92(+1.42%)
Feb 18, 2020 64.12 64.66 64.02 64.65 820,113 +0.39(+0.61%)
Feb 14, 2020 64.27 64.60 63.98 64.26 1,013,986 -0.11(-0.17%)
Feb 13, 2020 65.22 65.46 64.24 64.36 1,082,126 -1.06(-1.62%)
Feb 12, 2020 65.14 65.58 64.84 65.42 1,389,832 +0.54(+0.83%)
Feb 11, 2020 65.23 65.73 64.82 64.89 830,963 -0.18(-0.27%)
Feb 10, 2020 66.10 66.45 64.87 65.07 1,223,790 -1.30(-1.96%)
Feb 07, 2020 65.68 67.51 65.68 66.37 1,856,508 +0.71(+1.09%)
Feb 06, 2020 65.26 65.99 64.57 65.66 1,904,862 +0.75(+1.15%)
Feb 05, 2020 64.92 65.53 64.51 64.91 1,239,757 +0.46(+0.71%)
Feb 04, 2020 64.85 64.92 64.02 64.45 1,489,146 +0.20(+0.31%)
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.