C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Official Closing Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 101.37 104.35 100.30 100.76 1,549,600 +0.00(+0.00%)
Apr 15, 2021 99.04 101.03 98.19 100.76 1,202,533 +2.24(+2.27%)
Apr 14, 2021 98.00 98.73 97.42 98.52 736,746 +0.31(+0.32%)
Apr 13, 2021 98.80 99.32 97.45 98.21 882,285 -0.83(-0.84%)
Apr 12, 2021 97.49 99.14 97.22 99.04 762,401 +1.59(+1.63%)
Apr 09, 2021 96.86 97.81 96.54 97.45 547,500 +0.94(+0.97%)
Apr 08, 2021 96.07 96.70 95.46 96.51 658,752 +0.24(+0.25%)
Apr 07, 2021 97.27 97.76 96.03 96.27 620,006 -1.29(-1.32%)
Apr 06, 2021 97.00 98.25 97.00 97.56 812,394 -0.12(-0.12%)
Apr 05, 2021 97.97 98.65 97.04 97.68 800,606 +0.53(+0.55%)
Apr 01, 2021 95.60 97.49 95.00 97.15 919,600 +1.72(+1.80%)
Mar 31, 2021 98.14 98.26 95.08 95.43 1,259,605 -2.38(-2.43%)
Mar 30, 2021 97.50 98.38 97.40 97.81 803,871 +0.40(+0.41%)
Mar 29, 2021 97.70 98.90 96.73 97.41 884,576 -0.29(-0.30%)
Mar 26, 2021 96.86 97.87 96.50 97.70 1,159,500 +1.42(+1.47%)
Mar 25, 2021 95.62 96.74 94.60 96.28 699,888 +1.21(+1.27%)
Mar 24, 2021 95.14 96.64 94.83 95.07 808,091 -0.04(-0.04%)
Mar 23, 2021 95.39 96.05 94.66 95.11 669,375 -0.48(-0.50%)
Mar 22, 2021 97.28 97.28 94.60 95.59 1,311,156 -1.11(-1.15%)
Mar 19, 2021 96.31 97.37 95.46 96.70 2,266,500 +1.09(+1.14%)
Mar 18, 2021 94.76 97.23 94.76 95.61 844,148 +0.43(+0.45%)
Mar 17, 2021 96.68 96.68 94.50 95.18 696,612 -1.00(-1.04%)
Mar 16, 2021 96.88 97.18 94.84 96.18 688,416 -1.04(-1.07%)
Mar 15, 2021 96.05 97.26 95.97 97.22 739,561 +1.30(+1.36%)
Mar 12, 2021 95.00 96.32 94.46 95.92 767,100 +1.39(+1.47%)
Mar 11, 2021 94.21 95.06 93.34 94.53 982,872 +0.01(+0.01%)
Mar 10, 2021 94.01 94.85 93.59 94.52 800,711 +0.91(+0.97%)
Mar 09, 2021 92.77 95.16 92.10 93.61 988,540 +1.80(+1.96%)
Mar 08, 2021 94.88 95.36 91.74 91.81 1,105,486 -2.22(-2.36%)
Mar 05, 2021 92.00 94.59 91.43 94.03 1,000,000 +2.04(+2.22%)
Mar 04, 2021 92.88 93.33 91.69 91.99 1,228,711 -0.98(-1.05%)
Mar 03, 2021 92.95 94.93 91.98 92.97 1,183,172 -0.15(-0.16%)
Mar 02, 2021 92.21 94.31 91.95 93.12 1,367,855 +0.90(+0.98%)
Mar 01, 2021 91.98 93.09 91.35 92.22 849,618 +1.37(+1.51%)
Feb 26, 2021 90.00 92.08 89.79 90.85 1,404,100 +0.85(+0.94%)
Feb 25, 2021 90.33 91.23 89.75 90.00 904,591 -0.03(-0.03%)
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%)
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.