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 (%)
Nov 30, 2021 89.31 90.07 89.03 89.47 2,344,027 -0.50(-0.55%)
Nov 29, 2021 90.86 91.11 89.79 89.97 889,632 -0.62(-0.69%)
Nov 26, 2021 91.16 92.36 89.89 90.59 653,364 -1.86(-2.02%)
Nov 24, 2021 91.72 92.62 91.61 92.45 777,949 +0.46(+0.50%)
Nov 23, 2021 90.84 92.03 90.19 91.99 811,354 +0.93(+1.02%)
Nov 22, 2021 91.23 92.41 90.55 91.06 990,755 +0.48(+0.53%)
Nov 19, 2021 88.57 90.74 88.02 90.58 1,264,125 +2.22(+2.51%)
Nov 18, 2021 88.89 88.43 86.86 88.36 902,480 -0.51(-0.57%)
Nov 17, 2021 90.44 90.48 88.82 88.87 727,584 -1.92(-2.11%)
Nov 16, 2021 89.95 92.01 89.74 90.79 1,448,922 +0.82(+0.91%)
Nov 15, 2021 89.24 90.04 88.55 89.97 962,580 +1.06(+1.20%)
Nov 12, 2021 87.15 89.16 87.02 88.91 699,622 +1.54(+1.77%)
Nov 11, 2021 87.57 87.97 86.98 87.36 632,943 -0.01(-0.01%)
Nov 10, 2021 88.45 87.37 867,074 -1.24(-1.40%)
Nov 09, 2021 88.82 89.48 88.45 88.61 599,013 -0.26(-0.30%)
Nov 08, 2021 88.63 89.44 88.28 88.88 908,176 +0.60(+0.68%)
Nov 05, 2021 90.97 91.22 87.97 88.28 1,003,314 -2.10(-2.32%)
Nov 04, 2021 89.45 91.15 89.16 90.37 1,027,521 +1.48(+1.66%)
Nov 03, 2021 88.80 89.25 85.94 88.90 2,410,244 -0.08(-0.10%)
Nov 02, 2021 90.35 90.57 88.50 88.98 1,781,802 -1.35(-1.49%)
Nov 01, 2021 91.73 91.69 90.15 90.33 1,286,643 -0.93(-1.02%)
Oct 29, 2021 91.48 92.66 90.65 91.26 1,336,295 -1.08(-1.17%)
Oct 28, 2021 92.28 91.76 92.34 1,288,001 +0.47(+0.51%)
Oct 27, 2021 92.67 92.67 88.56 91.87 2,795,505 -0.82(-0.88%)
Oct 26, 2021 92.97 93.67 92.69 1,868,885 +0.30(+0.33%)
Oct 25, 2021 93.81 93.95 92.08 92.39 1,255,586 -1.42(-1.51%)
Oct 22, 2021 93.15 94.06 92.97 93.81 679,367 +0.85(+0.91%)
Oct 21, 2021 92.97 93.36 92.20 92.96 638,276 +0.42(+0.46%)
Oct 20, 2021 91.95 92.58 91.64 92.54 631,826 +0.74(+0.81%)
Oct 19, 2021 91.99 92.02 90.77 91.79 756,185 +0.50(+0.55%)
Oct 18, 2021 90.01 94.70 89.61 91.30 2,552,189 +2.26(+2.54%)
Oct 15, 2021 89.38 90.70 88.98 89.04 1,196,733 +0.65(+0.73%)
Oct 14, 2021 86.49 88.42 86.49 88.39 942,375 +2.31(+2.68%)
Oct 13, 2021 85.42 86.71 84.51 86.08 763,124 +0.60(+0.70%)
Oct 12, 2021 85.77 86.53 85.15 85.48 756,871 -0.39(-0.45%)
Oct 11, 2021 86.95 87.01 85.54 85.87 820,609 +0.56(+0.66%)
Oct 08, 2021 84.36 85.45 84.18 85.30 786,669 +0.96(+1.14%)
Oct 07, 2021 83.88 84.88 83.80 84.34 748,436 +0.87(+1.04%)
Oct 06, 2021 81.41 83.59 81.38 83.48 785,634 +1.28(+1.56%)
Oct 05, 2021 81.58 82.69 80.96 82.20 720,674 +0.84(+1.03%)
Oct 04, 2021 81.57 82.05 81.01 81.36 1,103,145 +0.11(+0.14%)
Oct 01, 2021 82.72 82.72 80.73 81.25 971,659 -0.61(-0.75%)
Sep 30, 2021 83.35 83.74 81.30 81.86 1,071,739 -1.35(-1.63%)
Sep 29, 2021 83.58 83.68 82.50 83.21 743,130 -0.24(-0.29%)
Sep 28, 2021 84.77 84.41 83.28 83.46 741,882 -0.96(-1.14%)
Sep 27, 2021 83.51 84.92 82.93 84.42 820,513 +1.14(+1.37%)
Sep 24, 2021 82.96 83.99 82.69 83.28 912,918 +0.05(+0.06%)
Sep 23, 2021 82.64 83.44 82.56 83.23 799,857 +0.89(+1.09%)
Sep 22, 2021 82.55 82.88 82.08 82.34 856,579 +0.06(+0.07%)
Sep 21, 2021 82.16 82.56 81.27 82.28 910,782 +0.59(+0.73%)
Sep 20, 2021 81.73 82.33 80.98 81.69 1,307,398 -0.58(-0.71%)
Sep 17, 2021 84.49 84.49 81.74 82.27 5,236,651 -2.66(-3.13%)
Sep 16, 2021 85.38 86.34 84.91 84.94 1,108,586 -0.38(-0.44%)
Sep 15, 2021 85.02 85.95 84.59 85.31 1,189,700 +0.56(+0.65%)
Sep 14, 2021 84.30 85.09 83.85 84.76 1,204,078 +0.89(+1.07%)
Sep 13, 2021 84.38 85.42 83.69 83.86 1,633,003 +0.69(+0.83%)
Sep 10, 2021 82.79 83.87 82.68 83.18 1,231,593 +1.05(+1.28%)
Sep 09, 2021 83.58 83.99 81.68 82.12 1,225,253 -1.72(-2.05%)
Sep 08, 2021 83.12 84.11 82.68 83.84 937,776 +0.57(+0.69%)
Sep 07, 2021 84.96 84.96 83.19 83.27 957,457 -1.50(-1.76%)
Sep 03, 2021 85.21 85.75 84.66 84.77 807,380 -0.63(-0.74%)
Sep 02, 2021 83.97 85.44 83.58 85.40 1,273,371 +1.99(+2.38%)
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.