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 (%)
Jan 31, 2020 64.71 65.36 64.06 64.41 2,485,181 -0.37(-0.58%)
Jan 30, 2020 64.35 65.54 64.03 64.78 2,165,794 -0.69(-1.05%)
Jan 29, 2020 64.69 67.06 64.00 65.47 5,438,743 -3.99(-5.74%)
Jan 28, 2020 69.99 70.45 69.43 69.46 2,361,547 -0.53(-0.75%)
Jan 27, 2020 70.14 70.96 69.57 69.98 1,639,410 -1.03(-1.44%)
Jan 24, 2020 71.09 71.45 70.53 71.01 1,043,004 -0.16(-0.23%)
Jan 23, 2020 71.51 71.54 70.34 71.17 1,208,730 -0.45(-0.64%)
Jan 22, 2020 71.80 72.08 70.83 71.62 1,172,384 +0.10(+0.14%)
Jan 21, 2020 71.78 72.28 71.29 71.53 1,679,082 -0.48(-0.67%)
Jan 17, 2020 73.14 74.54 71.70 72.01 3,117,465 -3.00(-4.00%)
Jan 16, 2020 74.75 75.74 74.50 75.00 3,092,618 +0.54(+0.72%)
Jan 15, 2020 74.57 74.74 73.39 74.47 2,499,876 +1.56(+2.14%)
Jan 14, 2020 71.61 73.20 71.61 72.91 1,544,978 +1.15(+1.60%)
Jan 13, 2020 71.35 71.90 71.05 71.76 1,052,612 +0.30(+0.42%)
Jan 10, 2020 70.74 71.71 70.74 71.45 1,600,051 +0.62(+0.87%)
Jan 09, 2020 70.66 71.02 69.84 70.84 915,366 +0.56(+0.80%)
Jan 08, 2020 69.86 71.07 69.80 70.28 1,269,714 +0.43(+0.61%)
Jan 07, 2020 68.32 69.96 67.97 69.85 1,286,163 +1.61(+2.37%)
Jan 06, 2020 68.73 69.23 67.66 68.24 1,232,121 -1.10(-1.58%)
Jan 03, 2020 68.77 69.39 68.48 69.33 1,000,060 -0.08(-0.12%)
Jan 02, 2020 70.01 70.01 68.59 69.41 1,411,433 -0.33(-0.47%)
Dec 31, 2019 69.14 69.80 68.83 69.74 989,295 +0.59(+0.85%)
Dec 30, 2019 69.81 69.92 69.04 69.15 659,630 -0.35(-0.50%)
Dec 27, 2019 69.64 70.01 69.38 69.50 1,207,495 +0.02(+0.03%)
Dec 26, 2019 69.34 69.54 68.98 69.48 662,385 +0.33(+0.48%)
Dec 24, 2019 68.42 69.16 68.27 69.15 334,698 +0.65(+0.95%)
Dec 23, 2019 68.67 68.97 68.24 68.50 1,020,056 +0.01(+0.01%)
Dec 20, 2019 68.68 68.86 67.33 68.49 2,828,177 +0.06(+0.09%)
Dec 19, 2019 69.55 69.56 68.35 68.43 1,812,386 -0.91(-1.31%)
Dec 18, 2019 69.14 69.47 68.97 69.34 1,387,910 -0.02(-0.03%)
Dec 17, 2019 68.36 69.47 68.36 69.36 1,224,124 +0.64(+0.93%)
Dec 16, 2019 68.45 68.98 68.16 68.72 928,343 +0.45(+0.65%)
Dec 13, 2019 69.13 69.23 67.89 68.27 1,192,806 -0.82(-1.19%)
Dec 12, 2019 67.26 69.19 67.16 69.09 1,387,796 +1.85(+2.75%)
Dec 11, 2019 67.22 67.65 66.87 67.24 984,813 +0.08(+0.12%)
Dec 10, 2019 67.41 68.03 66.85 67.16 1,304,929 -0.42(-0.62%)
Dec 09, 2019 67.41 67.86 67.12 67.58 927,140 +0.22(+0.33%)
Dec 06, 2019 68.36 68.75 67.19 67.35 1,274,811 -0.26(-0.38%)
Dec 05, 2019 67.90 68.10 67.09 67.61 1,243,535 -0.07(-0.10%)
Dec 04, 2019 67.37 68.29 67.35 67.68 1,110,267 +0.33(+0.49%)
Dec 03, 2019 68.85 68.85 66.96 67.35 1,586,026 -1.53(-2.23%)
Dec 02, 2019 68.18 69.53 68.09 68.89 1,890,482 +0.80(+1.17%)
Nov 29, 2019 69.23 69.30 68.05 68.09 1,041,180 -0.80(-1.16%)
Nov 27, 2019 68.39 69.16 68.24 68.89 1,724,014 +0.62(+0.91%)
Nov 26, 2019 67.36 68.50 67.36 68.27 2,295,183 +0.75(+1.11%)
Nov 25, 2019 67.27 67.84 66.89 67.52 951,072 +0.55(+0.82%)
Nov 22, 2019 66.44 67.08 65.99 66.97 894,004 +0.88(+1.33%)
Nov 21, 2019 66.90 67.16 65.93 66.10 1,062,537 -0.85(-1.27%)
Nov 20, 2019 66.88 67.33 66.50 66.95 1,100,823 -0.30(-0.45%)
Nov 19, 2019 66.93 67.37 66.40 67.25 1,450,529 +0.62(+0.93%)
Nov 18, 2019 66.02 66.71 65.92 66.63 1,317,808 +0.43(+0.64%)
Nov 15, 2019 66.35 66.68 65.90 66.20 1,209,462 +0.04(+0.07%)
Nov 14, 2019 66.11 66.83 65.91 66.16 1,559,559 +0.04(+0.05%)
Nov 13, 2019 66.52 66.70 66.01 66.12 1,912,383 -0.77(-1.15%)
Nov 12, 2019 68.00 68.09 66.86 66.89 1,957,599 -1.20(-1.77%)
Nov 11, 2019 68.69 69.42 68.07 68.10 1,220,930 -1.06(-1.54%)
Nov 08, 2019 70.06 70.33 69.09 69.16 1,862,838 -0.96(-1.36%)
Nov 07, 2019 69.73 70.50 69.43 70.12 2,330,571 +0.47(+0.67%)
Nov 06, 2019 67.97 69.76 67.48 69.65 2,788,819 +2.01(+2.97%)
Nov 05, 2019 67.24 67.84 66.64 67.64 4,919,516 +0.72(+1.07%)
Nov 04, 2019 65.77 67.16 65.77 66.92 6,563,432 +0.74(+1.11%)
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.