Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 83.24 85.17 83.05 84.03 1,518,052 +0.79(+0.94%)
Feb 25, 2021 83.55 84.38 83.02 83.24 978,004 -0.03(-0.03%)
Feb 24, 2021 82.93 83.71 82.53 83.27 1,168,077 +0.23(+0.28%)
Feb 23, 2021 83.04 83.92 81.73 83.04 795,733 -0.04(-0.04%)
Feb 22, 2021 83.79 83.92 82.67 83.08 795,077 -0.89(-1.06%)
Feb 19, 2021 84.56 85.27 83.74 83.97 1,018,017 -0.43(-0.50%)
Feb 18, 2021 82.79 84.58 82.63 84.39 771,490 +1.19(+1.43%)
Feb 17, 2021 81.66 83.28 80.78 83.20 955,409 +1.34(+1.64%)
Feb 16, 2021 84.55 85.09 81.70 81.86 1,143,384 -2.59(-3.07%)
Feb 12, 2021 83.43 84.60 83.37 84.45 708,373 +0.94(+1.13%)
Feb 11, 2021 84.66 84.80 82.38 83.50 798,077 -0.63(-0.75%)
Feb 10, 2021 85.09 85.37 83.17 84.13 970,158 -0.84(-0.99%)
Feb 09, 2021 83.50 85.02 82.96 84.97 1,006,586 +1.76(+2.11%)
Feb 08, 2021 82.50 83.33 82.18 83.22 1,107,983 +1.05(+1.27%)
Feb 05, 2021 80.82 82.19 80.36 82.17 828,166 +1.42(+1.75%)
Feb 04, 2021 80.84 81.39 79.77 80.76 960,448 +0.35(+0.44%)
Feb 03, 2021 80.11 80.95 79.80 80.40 1,048,889 +0.29(+0.36%)
Feb 02, 2021 80.97 82.13 79.91 80.12 1,394,196 +0.18(+0.22%)
Feb 01, 2021 79.14 80.30 78.90 79.94 1,339,101 +0.80(+1.02%)
Jan 29, 2021 82.27 82.70 78.40 79.14 2,537,907 -3.17(-3.85%)
Jan 28, 2021 85.97 86.51 82.24 82.31 1,934,805 -2.34(-2.76%)
Jan 27, 2021 84.41 88.24 82.37 84.65 3,424,150 -5.53(-6.13%)
Jan 26, 2021 91.73 92.92 89.35 90.18 2,723,669 -1.68(-1.83%)
Jan 25, 2021 90.49 92.48 90.35 91.86 1,488,992 +1.41(+1.55%)
Jan 22, 2021 89.30 90.99 89.27 90.46 866,763 -0.14(-0.15%)
Jan 21, 2021 91.05 92.40 90.59 90.60 1,326,278 -0.79(-0.86%)
Jan 20, 2021 90.18 92.96 89.33 91.38 2,177,287 +2.18(+2.45%)
Jan 19, 2021 88.85 90.63 88.39 89.20 1,739,186 +1.14(+1.29%)
Jan 15, 2021 90.03 90.55 87.58 88.06 1,627,789 -2.00(-2.22%)
Jan 14, 2021 89.36 90.38 88.65 90.06 835,602 +1.54(+1.73%)
Jan 13, 2021 90.51 90.67 88.31 88.53 1,031,455 -2.03(-2.24%)
Jan 12, 2021 89.13 90.81 88.10 90.55 1,012,848 +1.27(+1.42%)
Jan 11, 2021 89.89 89.90 87.37 89.28 1,072,123 -0.77(-0.85%)
Jan 08, 2021 89.04 91.24 88.90 90.05 1,351,121 +1.11(+1.25%)
Jan 07, 2021 88.32 89.10 87.35 88.94 1,177,065 +0.85(+0.97%)
Jan 06, 2021 85.23 88.24 85.23 88.09 1,631,878 +3.46(+4.09%)
Jan 05, 2021 85.03 86.56 83.78 84.63 1,556,701 -0.80(-0.94%)
Jan 04, 2021 86.62 86.92 84.91 85.44 1,231,514 -1.39(-1.60%)
Dec 31, 2020 86.82 86.82 86.82 674,168 +0.77(+0.89%)
Dec 30, 2020 86.78 87.31 85.81 86.06 674,168 -0.63(-0.73%)
Dec 29, 2020 87.76 88.29 86.30 86.68 1,256,304 -0.88(-1.00%)
Dec 28, 2020 87.34 88.39 87.18 87.56 657,443 +0.01(+0.01%)
Dec 24, 2020 87.61 87.87 86.87 87.55 438,733 +0.80(+0.93%)
Dec 23, 2020 87.12 88.05 86.26 86.75 1,000,627 -0.55(-0.64%)
Dec 22, 2020 87.06 87.86 86.13 87.30 1,111,788 +0.84(+0.97%)
Dec 21, 2020 85.05 87.33 84.37 86.46 1,023,755 +0.81(+0.95%)
Dec 18, 2020 85.08 85.96 84.38 85.65 2,433,359 +0.29(+0.34%)
Dec 17, 2020 85.04 85.87 84.49 85.36 1,077,840 +0.79(+0.93%)
Dec 16, 2020 83.85 84.97 83.66 84.58 862,892 +1.10(+1.32%)
Dec 15, 2020 85.11 85.89 83.44 83.48 1,568,455 -1.42(-1.67%)
Dec 14, 2020 87.02 87.27 84.48 84.89 1,237,938 -1.29(-1.49%)
Dec 11, 2020 85.68 86.63 85.29 86.18 946,552 +0.89(+1.04%)
Dec 10, 2020 86.46 87.32 84.98 85.29 1,206,976 -2.17(-2.48%)
Dec 09, 2020 86.75 87.51 86.42 87.46 1,234,627 +0.74(+0.85%)
Dec 08, 2020 85.59 87.07 85.51 86.72 898,582 +0.98(+1.14%)
Dec 07, 2020 85.41 85.78 85.11 85.75 713,136 +0.27(+0.31%)
Dec 04, 2020 85.23 85.87 84.64 85.48 1,049,630 +0.37(+0.43%)
Dec 03, 2020 84.73 86.03 84.73 85.11 876,009 +0.21(+0.25%)
Dec 02, 2020 86.06 86.30 83.94 84.90 1,034,477 -1.41(-1.63%)
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.