Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

76.18 +1.86 (+2.50%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 90.44 91.67 90.02 90.23 1,006,775 -0.10(-0.11%)
May 27, 2021 90.90 91.49 90.16 90.33 1,633,423 -0.20(-0.22%)
May 26, 2021 89.28 90.54 89.26 90.53 921,754 +1.12(+1.25%)
May 25, 2021 90.87 91.01 89.06 89.41 1,092,036 -1.47(-1.62%)
May 24, 2021 90.79 91.04 89.54 90.88 883,654 +1.06(+1.18%)
May 21, 2021 89.63 91.08 89.60 89.82 2,628,862 +0.07(+0.07%)
May 20, 2021 90.54 91.16 89.66 89.76 1,017,386 -0.81(-0.89%)
May 19, 2021 90.24 90.65 88.74 90.57 1,087,884 -0.06(-0.06%)
May 18, 2021 92.13 92.54 90.59 90.62 710,591 -1.48(-1.61%)
May 17, 2021 92.58 92.99 91.72 92.10 730,700 -0.70(-0.75%)
May 14, 2021 92.41 93.26 91.98 92.80 730,987 +0.53(+0.57%)
May 13, 2021 90.63 92.72 90.49 92.27 719,314 +1.92(+2.12%)
May 12, 2021 91.28 91.84 90.24 90.35 1,164,966 -1.80(-1.96%)
May 11, 2021 93.94 94.12 91.16 92.16 1,025,880 -2.49(-2.63%)
May 10, 2021 93.00 95.47 92.95 94.65 1,503,136 +2.10(+2.27%)
May 07, 2021 91.20 92.80 90.52 92.55 964,939 +1.39(+1.52%)
May 06, 2021 92.00 92.45 90.35 91.16 1,034,416 -0.79(-0.86%)
May 05, 2021 92.44 92.77 91.02 91.95 962,701 -0.40(-0.43%)
May 04, 2021 92.95 92.95 91.50 92.35 1,186,655 +0.21(+0.23%)
May 03, 2021 90.32 93.00 90.32 92.14 1,495,099 +1.85(+2.05%)
Apr 30, 2021 90.65 91.63 89.53 90.29 2,490,437 -0.33(-0.36%)
Apr 29, 2021 87.37 90.62 87.05 90.61 1,766,291 +3.53(+4.06%)
Apr 28, 2021 87.33 88.35 85.56 87.08 2,677,784 -2.75(-3.06%)
Apr 27, 2021 91.33 92.32 89.61 89.83 1,887,626 -1.44(-1.58%)
Apr 26, 2021 93.58 93.65 90.91 91.27 1,069,505 -1.53(-1.64%)
Apr 23, 2021 92.59 93.28 91.92 92.80 903,297 +0.57(+0.62%)
Apr 22, 2021 91.87 93.04 91.54 92.23 875,999 +0.20(+0.22%)
Apr 21, 2021 92.71 93.54 91.79 92.03 1,034,352 -0.49(-0.53%)
Apr 20, 2021 92.05 92.70 91.45 92.52 757,249 +0.78(+0.85%)
Apr 19, 2021 93.52 93.52 91.46 91.74 844,125 -1.97(-2.10%)
Apr 16, 2021 94.28 97.05 93.28 93.71 1,666,169 +0.00(+0.00%)
Apr 15, 2021 92.11 93.96 91.32 93.71 1,292,994 +2.08(+2.27%)
Apr 14, 2021 91.14 91.82 90.60 91.63 792,168 +0.29(+0.32%)
Apr 13, 2021 91.89 92.37 90.63 91.34 948,655 -0.77(-0.84%)
Apr 12, 2021 90.67 92.20 90.42 92.11 819,753 +1.48(+1.63%)
Apr 09, 2021 90.08 90.97 89.79 90.63 588,686 +0.87(+0.97%)
Apr 08, 2021 89.35 89.93 88.78 89.76 708,307 +0.22(+0.25%)
Apr 07, 2021 90.46 90.92 89.31 89.53 666,646 -1.20(-1.32%)
Apr 06, 2021 90.21 91.38 90.21 90.73 873,506 -0.11(-0.12%)
Apr 05, 2021 91.12 91.75 90.25 90.85 860,832 +0.49(+0.55%)
Apr 01, 2021 88.91 90.67 88.35 90.35 988,777 +1.60(+1.80%)
Mar 31, 2021 91.27 91.39 88.43 88.75 1,354,359 -2.21(-2.43%)
Mar 30, 2021 90.68 91.50 90.59 90.97 864,342 +0.37(+0.41%)
Mar 29, 2021 90.86 91.98 89.96 90.59 951,118 -0.27(-0.30%)
Mar 26, 2021 90.08 91.02 89.75 90.86 1,246,724 +1.32(+1.47%)
Mar 25, 2021 88.93 89.97 87.98 89.54 752,537 +1.13(+1.27%)
Mar 24, 2021 88.48 89.88 88.20 88.42 868,880 -0.04(-0.04%)
Mar 23, 2021 88.72 89.33 88.04 88.46 719,729 -0.45(-0.50%)
Mar 22, 2021 90.47 90.47 87.98 88.90 1,409,788 -1.03(-1.15%)
Mar 19, 2021 89.57 90.56 88.78 89.93 2,436,999 +1.01(+1.14%)
Mar 18, 2021 88.13 90.43 88.13 88.92 907,649 +0.40(+0.45%)
Mar 17, 2021 89.92 89.92 87.89 88.52 749,015 -0.93(-1.04%)
Mar 16, 2021 90.10 90.38 88.20 89.45 740,202 -0.97(-1.07%)
Mar 15, 2021 89.33 90.46 89.26 90.42 795,195 +1.21(+1.36%)
Mar 12, 2021 88.35 89.59 87.85 89.21 824,805 +1.29(+1.47%)
Mar 11, 2021 87.62 88.41 86.81 87.92 1,056,809 +0.01(+0.01%)
Mar 10, 2021 87.43 88.21 87.04 87.91 860,945 +0.85(+0.97%)
Mar 09, 2021 86.28 88.50 85.65 87.06 1,062,903 +1.67(+1.96%)
Mar 08, 2021 88.24 88.69 85.32 85.39 1,188,646 -2.06(-2.36%)
Mar 05, 2021 85.56 87.97 85.03 87.45 1,075,225 +1.90(+2.22%)
Mar 04, 2021 86.38 86.80 85.28 85.55 1,321,141 -0.44(-0.51%)
Mar 03, 2021 85.97 87.80 85.08 85.99 1,279,194 -0.14(-0.16%)
Mar 02, 2021 85.29 87.23 85.05 86.13 1,478,865 +0.83(+0.98%)
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.