C.H. Robinson Worldwide (NQ: CHRW )

90.03 USD UNCHANGED
Streaming Delayed Price Updated: 5:25 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 89.66 90.50 89.23 90.03 1,080,396 +0.25(+0.28%)
Feb 23, 2021 89.78 90.73 88.36 89.78 736,002 -0.04(-0.04%)
Feb 22, 2021 90.59 90.73 89.38 89.82 735,395 -0.96(-1.06%)
Feb 19, 2021 91.42 92.19 90.54 90.78 941,600 -0.46(-0.50%)
Feb 18, 2021 89.51 91.44 89.33 91.24 713,579 +1.29(+1.43%)
Feb 17, 2021 88.29 90.04 87.33 89.95 883,692 +1.45(+1.64%)
Feb 16, 2021 91.41 92.00 88.33 88.50 1,057,557 -2.80(-3.07%)
Feb 12, 2021 90.20 91.47 90.14 91.30 655,200 +1.02(+1.13%)
Feb 11, 2021 91.53 91.68 89.07 90.28 738,170 -0.68(-0.75%)
Feb 10, 2021 92.00 92.30 89.92 90.96 897,334 -0.91(-0.99%)
Feb 09, 2021 90.28 91.92 89.69 91.87 931,027 +1.90(+2.11%)
Feb 08, 2021 89.20 90.09 88.85 89.97 1,024,813 +1.13(+1.27%)
Feb 05, 2021 87.38 88.86 86.88 88.84 766,000 +1.53(+1.75%)
Feb 04, 2021 87.40 87.99 86.24 87.31 888,353 +0.38(+0.44%)
Feb 03, 2021 86.61 87.52 86.28 86.93 970,155 +0.31(+0.36%)
Feb 02, 2021 87.54 88.80 86.39 86.62 1,289,542 +0.19(+0.22%)
Feb 01, 2021 85.56 86.82 85.30 86.43 1,238,582 +0.87(+1.02%)
Jan 29, 2021 88.95 89.41 84.76 85.56 2,347,400 -3.43(-3.85%)
Jan 28, 2021 92.95 93.53 88.91 88.99 1,789,570 -2.53(-2.76%)
Jan 27, 2021 91.26 95.40 89.06 91.52 3,167,118 -5.98(-6.13%)
Jan 26, 2021 99.17 100.46 96.60 97.50 2,519,218 -1.82(-1.83%)
Jan 25, 2021 97.83 99.99 97.68 99.32 1,377,222 +1.52(+1.55%)
Jan 22, 2021 96.55 98.37 96.51 97.80 801,700 -0.15(-0.15%)
Jan 21, 2021 98.44 99.90 97.94 97.95 1,226,722 -0.85(-0.86%)
Jan 20, 2021 97.50 100.50 96.58 98.80 2,013,850 +2.36(+2.45%)
Jan 19, 2021 96.06 97.99 95.56 96.44 1,608,635 +1.23(+1.29%)
Jan 15, 2021 97.34 97.89 94.69 95.21 1,505,600 -2.16(-2.22%)
Jan 14, 2021 96.61 97.71 95.84 97.37 772,878 +1.66(+1.73%)
Jan 13, 2021 97.86 98.03 95.48 95.71 954,030 -2.19(-2.24%)
Jan 12, 2021 96.36 98.18 95.25 97.90 936,819 +1.37(+1.42%)
Jan 11, 2021 97.18 97.20 94.46 96.53 991,645 -0.83(-0.85%)
Jan 08, 2021 96.27 98.65 96.11 97.36 1,249,700 +1.20(+1.25%)
Jan 07, 2021 95.49 96.33 94.44 96.16 1,088,709 +0.92(+0.97%)
Jan 06, 2021 92.15 95.40 92.15 95.24 1,509,382 +3.74(+4.09%)
Jan 05, 2021 91.93 93.58 90.58 91.50 1,439,848 -0.87(-0.94%)
Jan 04, 2021 93.65 93.97 91.80 92.37 1,139,071 -1.50(-1.60%)
Dec 31, 2020 93.87 93.87 93.87 623,562 +0.83(+0.89%)
Dec 30, 2020 93.82 94.40 92.77 93.04 623,562 -0.68(-0.73%)
Dec 29, 2020 94.88 95.46 93.30 93.72 1,162,000 -0.95(-1.00%)
Dec 28, 2020 94.43 95.57 94.26 94.67 608,093 +0.01(+0.01%)
Dec 24, 2020 94.72 95.00 93.92 94.66 405,800 +0.87(+0.93%)
Dec 23, 2020 94.19 95.20 93.26 93.79 925,516 -0.60(-0.64%)
Dec 22, 2020 94.13 94.99 93.12 94.39 1,028,332 +0.91(+0.97%)
Dec 21, 2020 91.95 94.42 91.22 93.48 946,908 +0.88(+0.95%)
Dec 18, 2020 91.98 92.94 91.23 92.60 2,250,700 +0.31(+0.34%)
Dec 17, 2020 91.94 92.84 91.35 92.29 996,933 +0.85(+0.93%)
Dec 16, 2020 90.65 91.87 90.45 91.44 798,120 +1.19(+1.32%)
Dec 15, 2020 92.02 92.86 90.21 90.25 1,450,720 -1.53(-1.67%)
Dec 14, 2020 94.08 94.35 91.34 91.78 1,145,013 -1.39(-1.49%)
Dec 11, 2020 92.63 93.66 92.21 93.17 875,500 +0.45(+0.49%)
Dec 10, 2020 93.99 94.93 92.38 92.72 1,110,235 -2.36(-2.48%)
Dec 09, 2020 94.31 95.14 93.95 95.08 1,135,669 +0.80(+0.85%)
Dec 08, 2020 93.05 94.66 92.96 94.28 826,559 +1.06(+1.14%)
Dec 07, 2020 92.85 93.26 92.53 93.22 655,977 +0.29(+0.31%)
Dec 04, 2020 92.66 93.35 92.01 92.93 965,500 +0.40(+0.43%)
Dec 03, 2020 92.11 93.53 92.11 92.53 805,795 +0.23(+0.25%)
Dec 02, 2020 93.56 93.82 91.25 92.30 951,562 -1.53(-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.