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 (%)
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%)
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.