Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 64.75 65.40 64.10 64.44 2,483,862 -0.37(-0.58%)
Jan 30, 2020 64.38 65.58 64.07 64.82 2,164,645 -0.69(-1.05%)
Jan 29, 2020 64.72 67.09 64.03 65.51 5,435,855 -3.99(-5.74%)
Jan 28, 2020 70.03 70.48 69.47 69.49 2,360,293 -0.53(-0.75%)
Jan 27, 2020 70.18 70.99 69.61 70.02 1,638,539 -1.03(-1.44%)
Jan 24, 2020 71.13 71.49 70.56 71.05 1,042,451 -0.16(-0.23%)
Jan 23, 2020 71.55 71.58 70.38 71.21 1,208,089 -0.46(-0.64%)
Jan 22, 2020 71.84 72.12 70.87 71.66 1,171,762 +0.10(+0.14%)
Jan 21, 2020 71.81 72.32 71.32 71.56 1,678,191 -0.48(-0.67%)
Jan 17, 2020 73.18 74.58 71.74 72.05 3,115,810 -3.00(-4.00%)
Jan 16, 2020 74.79 75.78 74.54 75.04 3,090,976 +0.54(+0.72%)
Jan 15, 2020 74.61 74.78 73.43 74.51 2,498,549 +1.56(+2.14%)
Jan 14, 2020 71.64 73.24 71.64 72.95 1,544,157 +1.15(+1.60%)
Jan 13, 2020 71.39 71.94 71.09 71.80 1,052,054 +0.30(+0.42%)
Jan 10, 2020 70.78 71.75 70.78 71.49 1,599,202 +0.62(+0.87%)
Jan 09, 2020 70.70 71.06 69.87 70.88 914,880 +0.56(+0.80%)
Jan 08, 2020 69.90 71.11 69.84 70.31 1,269,040 +0.43(+0.61%)
Jan 07, 2020 68.36 69.99 68.00 69.89 1,285,480 +1.62(+2.37%)
Jan 06, 2020 68.77 69.26 67.69 68.27 1,231,467 -1.10(-1.58%)
Jan 03, 2020 68.81 69.42 68.51 69.37 999,529 -0.08(-0.12%)
Jan 02, 2020 70.05 70.05 68.63 69.45 1,410,684 -0.33(-0.47%)
Dec 31, 2019 69.18 69.84 68.87 69.78 988,770 +0.59(+0.85%)
Dec 30, 2019 69.85 69.96 69.07 69.19 659,280 -0.35(-0.50%)
Dec 27, 2019 69.68 70.05 69.41 69.54 1,206,854 +0.02(+0.03%)
Dec 26, 2019 69.38 69.57 69.01 69.52 662,033 +0.33(+0.48%)
Dec 24, 2019 68.46 69.20 68.31 69.19 334,521 +0.65(+0.95%)
Dec 23, 2019 68.71 69.00 68.28 68.54 1,019,515 +0.01(+0.01%)
Dec 20, 2019 68.72 68.89 67.37 68.53 2,826,676 +0.06(+0.09%)
Dec 19, 2019 69.58 69.59 68.39 68.47 1,811,424 -0.91(-1.31%)
Dec 18, 2019 69.17 69.51 69.01 69.38 1,387,173 -0.02(-0.03%)
Dec 17, 2019 68.40 69.50 68.40 69.40 1,223,474 +0.64(+0.93%)
Dec 16, 2019 68.49 69.02 68.20 68.75 927,850 +0.45(+0.65%)
Dec 13, 2019 69.16 69.26 67.92 68.31 1,192,173 -0.82(-1.19%)
Dec 12, 2019 67.29 69.23 67.20 69.13 1,387,060 +1.85(+2.75%)
Dec 11, 2019 67.26 67.69 66.90 67.28 984,290 +0.08(+0.12%)
Dec 10, 2019 67.44 68.06 66.89 67.20 1,304,236 -0.42(-0.62%)
Dec 09, 2019 67.44 67.90 67.15 67.61 926,648 +0.22(+0.33%)
Dec 06, 2019 68.39 68.78 67.22 67.39 1,274,134 -0.26(-0.38%)
Dec 05, 2019 67.93 68.14 67.12 67.65 1,242,874 -0.07(-0.10%)
Dec 04, 2019 67.41 68.33 67.39 67.72 1,109,678 +0.33(+0.49%)
Dec 03, 2019 68.89 68.89 67.00 67.39 1,585,184 -1.53(-2.23%)
Dec 02, 2019 68.22 69.56 68.13 68.92 1,889,478 +0.80(+1.17%)
Nov 29, 2019 69.27 69.33 68.08 68.13 1,040,627 -0.80(-1.16%)
Nov 27, 2019 68.43 69.20 68.27 68.92 1,723,099 +0.62(+0.91%)
Nov 26, 2019 67.40 68.53 67.40 68.31 2,293,965 +0.75(+1.11%)
Nov 25, 2019 67.30 67.88 66.93 67.56 950,567 +0.55(+0.82%)
Nov 22, 2019 66.48 67.12 66.03 67.01 893,529 +0.88(+1.33%)
Nov 21, 2019 66.94 67.20 65.96 66.13 1,061,973 -0.85(-1.27%)
Nov 20, 2019 66.91 67.36 66.54 66.98 1,100,239 -0.30(-0.45%)
Nov 19, 2019 66.97 67.41 66.43 67.28 1,449,759 +0.62(+0.93%)
Nov 18, 2019 66.05 66.75 65.95 66.66 1,317,108 +0.43(+0.64%)
Nov 15, 2019 66.39 66.72 65.94 66.24 1,208,820 +0.04(+0.07%)
Nov 14, 2019 66.14 66.87 65.95 66.19 1,558,731 +0.04(+0.05%)
Nov 13, 2019 66.56 66.73 66.04 66.16 1,911,368 -0.77(-1.15%)
Nov 12, 2019 68.04 68.12 66.89 66.93 1,956,560 -1.21(-1.77%)
Nov 11, 2019 68.73 69.46 68.11 68.14 1,220,282 -1.06(-1.54%)
Nov 08, 2019 70.09 70.37 69.13 69.20 1,861,849 -0.96(-1.36%)
Nov 07, 2019 69.77 70.54 69.47 70.16 2,329,334 +0.47(+0.67%)
Nov 06, 2019 68.00 69.80 67.51 69.69 2,787,339 +2.01(+2.97%)
Nov 05, 2019 67.28 67.88 66.67 67.67 4,916,905 +0.72(+1.07%)
Nov 04, 2019 65.80 67.20 65.80 66.96 6,559,949 +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.