Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

75.18 +0.86 (+1.16%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 83.29 85.21 83.09 84.08 1,517,246 +0.79(+0.94%)
Feb 25, 2021 83.59 84.43 83.06 83.29 977,485 -0.03(-0.03%)
Feb 24, 2021 82.97 83.75 82.58 83.32 1,167,457 +0.23(+0.28%)
Feb 23, 2021 83.08 83.96 81.77 83.08 795,311 -0.04(-0.04%)
Feb 22, 2021 83.83 83.96 82.71 83.12 794,655 -0.89(-1.06%)
Feb 19, 2021 84.60 85.32 83.79 84.01 1,017,476 -0.43(-0.50%)
Feb 18, 2021 82.83 84.62 82.67 84.44 771,081 +1.19(+1.43%)
Feb 17, 2021 81.71 83.33 80.82 83.24 954,902 +1.34(+1.64%)
Feb 16, 2021 84.59 85.14 81.75 81.90 1,142,777 -2.59(-3.07%)
Feb 12, 2021 83.47 84.65 83.42 84.49 707,997 +0.94(+1.13%)
Feb 11, 2021 84.70 84.84 82.43 83.55 797,653 -0.63(-0.75%)
Feb 10, 2021 85.14 85.42 83.21 84.18 969,643 -0.84(-0.99%)
Feb 09, 2021 83.55 85.07 83.00 85.02 1,006,051 +1.76(+2.11%)
Feb 08, 2021 82.55 83.37 82.22 83.26 1,107,395 +1.05(+1.27%)
Feb 05, 2021 80.86 82.23 80.40 82.21 827,726 +1.42(+1.75%)
Feb 04, 2021 80.88 81.43 79.81 80.80 959,938 +0.35(+0.44%)
Feb 03, 2021 80.15 80.99 79.85 80.45 1,048,332 +0.29(+0.36%)
Feb 02, 2021 81.01 82.18 79.95 80.16 1,393,456 +0.18(+0.22%)
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.