Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 95.82 97.19 93.63 94.05 1,645,768 -1.39(-1.46%)
Sep 29, 2020 95.36 96.59 94.75 95.44 1,301,648 +0.41(+0.44%)
Sep 28, 2020 95.25 96.21 94.50 95.02 1,134,140 +0.82(+0.87%)
Sep 25, 2020 93.13 94.64 92.93 94.21 921,728 +0.52(+0.55%)
Sep 24, 2020 92.49 94.53 91.40 93.69 1,209,400 +0.58(+0.62%)
Sep 23, 2020 94.27 95.25 93.02 93.11 1,545,053 -1.28(-1.36%)
Sep 22, 2020 94.44 95.32 93.80 94.39 1,369,655 +0.56(+0.60%)
Sep 21, 2020 94.21 94.53 92.30 93.83 1,376,499 -1.09(-1.14%)
Sep 18, 2020 95.02 96.49 94.35 94.91 2,469,097 -0.40(-0.42%)
Sep 17, 2020 94.00 96.16 93.83 95.32 1,377,186 +0.07(+0.08%)
Sep 16, 2020 96.58 97.29 95.11 95.25 2,745,807 -0.52(-0.55%)
Sep 15, 2020 93.13 96.52 92.88 95.77 2,986,749 +3.08(+3.33%)
Sep 14, 2020 91.28 93.20 91.11 92.69 2,344,515 +1.89(+2.08%)
Sep 11, 2020 90.76 91.61 90.00 90.80 1,368,521 +0.10(+0.11%)
Sep 10, 2020 91.56 93.01 90.55 90.70 1,760,745 -0.42(-0.46%)
Sep 09, 2020 88.77 91.60 88.77 91.12 1,220,013 +3.03(+3.44%)
Sep 08, 2020 89.58 89.58 88.07 88.09 1,251,930 -2.01(-2.23%)
Sep 04, 2020 90.20 90.46 88.56 90.10 1,372,324 +0.27(+0.30%)
Sep 03, 2020 91.11 91.11 89.01 89.83 1,202,888 -1.43(-1.56%)
Sep 02, 2020 90.93 91.50 90.49 91.26 1,390,610 +0.41(+0.45%)
Sep 01, 2020 89.94 90.96 89.36 90.85 1,016,680 +0.84(+0.94%)
Aug 31, 2020 90.57 91.26 89.55 90.01 1,482,573 -0.39(-0.44%)
Aug 28, 2020 90.02 90.54 89.37 90.40 2,357,947 +0.43(+0.48%)
Aug 27, 2020 89.65 90.63 88.95 89.97 1,585,678 +0.90(+1.01%)
Aug 26, 2020 88.15 89.27 87.85 89.07 963,538 +0.67(+0.76%)
Aug 25, 2020 89.12 89.50 88.09 88.40 1,101,724 -0.39(-0.44%)
Aug 24, 2020 88.77 88.99 87.67 88.80 1,148,256 +0.45(+0.51%)
Aug 21, 2020 88.06 88.68 87.61 88.35 1,337,990 -0.04(-0.04%)
Aug 20, 2020 87.17 88.49 86.91 88.39 1,190,046 +1.01(+1.15%)
Aug 19, 2020 87.17 87.80 86.68 87.38 857,414 +0.43(+0.50%)
Aug 18, 2020 87.22 87.58 86.62 86.95 836,751 -0.29(-0.34%)
Aug 17, 2020 85.82 87.84 85.64 87.24 1,072,571 +0.18(+0.21%)
Aug 14, 2020 87.55 87.91 86.70 87.06 994,291 -0.04(-0.04%)
Aug 13, 2020 87.37 87.72 86.49 87.09 1,348,989 -0.51(-0.59%)
Aug 12, 2020 88.06 88.69 87.45 87.61 1,384,011 +0.35(+0.40%)
Aug 11, 2020 88.82 89.26 87.09 87.26 1,070,689 -1.23(-1.39%)
Aug 10, 2020 88.22 88.80 87.64 88.49 1,067,434 +0.78(+0.89%)
Aug 07, 2020 87.03 88.51 86.08 87.71 1,387,027 +0.58(+0.66%)
Aug 06, 2020 86.65 87.41 86.25 87.13 754,831 -0.32(-0.37%)
Aug 05, 2020 88.12 88.34 86.45 87.45 1,489,697 +0.05(+0.05%)
Aug 04, 2020 85.09 87.71 84.39 87.41 2,488,197 +1.76(+2.05%)
Aug 03, 2020 85.77 86.52 84.11 85.65 1,872,060 -0.16(-0.19%)
Jul 31, 2020 85.65 85.97 84.06 85.81 2,225,032 +0.15(+0.17%)
Jul 30, 2020 86.42 88.41 84.65 85.67 2,759,049 -1.57(-1.81%)
Jul 29, 2020 84.52 90.85 84.01 87.24 6,096,349 +7.44(+9.33%)
Jul 28, 2020 80.43 81.02 79.70 79.80 3,479,578 -0.50(-0.63%)
Jul 27, 2020 78.72 80.91 78.72 80.30 1,821,758 +1.49(+1.89%)
Jul 24, 2020 78.31 79.08 77.84 78.81 998,987 +0.77(+0.99%)
Jul 23, 2020 78.08 78.41 77.59 78.04 1,309,768 +0.03(+0.04%)
Jul 22, 2020 78.32 78.97 77.57 78.01 976,073 -0.35(-0.44%)
Jul 21, 2020 78.17 78.92 78.07 78.36 868,879 +0.26(+0.33%)
Jul 20, 2020 79.01 79.36 77.86 78.10 1,063,215 -0.90(-1.14%)
Jul 17, 2020 78.65 79.62 77.71 79.00 1,519,395 +0.34(+0.43%)
Jul 16, 2020 77.23 78.82 77.12 78.66 1,469,059 +0.92(+1.18%)
Jul 15, 2020 77.13 78.37 76.91 77.75 1,558,126 +1.03(+1.34%)
Jul 14, 2020 75.52 76.86 75.18 76.72 1,594,037 +1.58(+2.11%)
Jul 13, 2020 75.69 75.70 74.88 75.14 1,954,226 -0.14(-0.18%)
Jul 10, 2020 74.42 75.61 74.42 75.27 1,242,973 +1.23(+1.66%)
Jul 09, 2020 73.62 74.63 73.62 74.05 1,411,999 +0.34(+0.46%)
Jul 08, 2020 73.35 74.07 73.17 73.71 1,705,477 +0.27(+0.37%)
Jul 07, 2020 71.97 73.85 71.93 73.43 1,657,578 -0.01(-0.01%)
Jul 06, 2020 74.16 74.35 73.16 73.44 2,215,376 +0.94(+1.30%)
Jul 02, 2020 73.10 73.10 71.85 72.50 2,808,785 +0.08(+0.11%)
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.