Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

76.02 +1.70 (+2.29%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 73.64 75.43 72.41 73.83 7,979,955 +0.25(+0.33%)
May 28, 2020 73.00 74.49 73.00 73.59 2,199,540 +0.64(+0.87%)
May 27, 2020 71.27 73.03 71.08 72.95 2,568,256 +1.74(+2.44%)
May 26, 2020 71.78 72.60 71.10 71.21 1,638,434 +0.36(+0.51%)
May 22, 2020 70.75 71.16 70.41 70.85 1,206,849 -0.04(-0.06%)
May 21, 2020 70.28 71.26 70.07 70.89 1,541,737 +0.25(+0.36%)
May 20, 2020 69.97 72.68 69.70 70.64 2,355,963 +1.51(+2.19%)
May 19, 2020 70.82 71.24 68.88 69.13 1,989,126 -1.71(-2.42%)
May 18, 2020 67.45 71.21 67.26 70.84 3,604,972 +4.86(+7.37%)
May 15, 2020 66.12 66.89 65.51 65.98 3,942,397 +0.29(+0.44%)
May 14, 2020 64.82 65.77 64.09 65.69 2,375,852 +0.35(+0.54%)
May 13, 2020 66.42 66.76 64.62 65.33 2,462,750 -0.85(-1.28%)
May 12, 2020 68.18 68.51 65.99 66.18 2,304,421 -1.53(-2.26%)
May 11, 2020 66.84 68.41 66.64 67.71 1,554,128 +0.55(+0.81%)
May 08, 2020 65.98 67.38 65.73 67.16 1,611,660 +1.68(+2.57%)
May 07, 2020 64.70 65.81 64.43 65.48 1,516,899 +1.38(+2.16%)
May 06, 2020 65.25 65.30 63.57 64.10 1,416,215 -0.64(-0.98%)
May 05, 2020 64.27 65.44 64.01 64.73 1,359,482 +1.08(+1.70%)
May 04, 2020 65.11 65.24 62.91 63.65 2,072,924 -0.81(-1.26%)
May 01, 2020 63.80 64.51 63.17 64.46 1,961,858 -0.06(-0.10%)
Apr 30, 2020 65.55 65.67 64.38 64.52 3,446,103 -0.33(-0.51%)
Apr 29, 2020 66.80 66.88 62.30 64.85 4,249,153 -2.50(-3.72%)
Apr 28, 2020 67.40 68.70 66.94 67.35 1,879,917 -0.03(-0.04%)
Apr 27, 2020 66.30 67.93 65.63 67.38 1,309,455 +1.60(+2.43%)
Apr 24, 2020 64.62 65.82 64.26 65.78 1,943,728 +1.64(+2.55%)
Apr 23, 2020 65.19 65.92 63.86 64.14 1,711,764 -1.00(-1.54%)
Apr 22, 2020 65.58 65.95 64.83 65.14 1,351,655 +0.56(+0.87%)
Apr 21, 2020 65.09 65.75 64.04 64.58 1,774,271 -1.24(-1.88%)
Apr 20, 2020 67.08 68.23 65.66 65.82 1,898,939 -1.74(-2.57%)
Apr 17, 2020 67.33 68.00 65.80 67.55 2,095,916 +0.01(+0.01%)
Apr 16, 2020 64.68 67.58 64.55 67.54 2,200,809 +3.00(+4.65%)
Apr 15, 2020 63.65 64.70 62.44 64.54 2,723,032 -0.06(-0.10%)
Apr 14, 2020 65.74 66.74 64.07 64.60 2,304,775 -0.25(-0.39%)
Apr 13, 2020 66.37 67.30 64.20 64.86 1,777,948 -1.77(-2.66%)
Apr 09, 2020 66.37 67.64 65.48 66.63 1,740,883 +0.36(+0.55%)
Apr 08, 2020 65.80 66.84 64.66 66.27 1,921,787 +0.89(+1.36%)
Apr 07, 2020 66.89 68.04 65.02 65.38 2,343,736 -0.50(-0.76%)
Apr 06, 2020 63.46 66.51 63.20 65.88 2,418,711 +3.86(+6.22%)
Apr 03, 2020 62.46 63.49 61.55 62.02 2,380,624 -0.70(-1.12%)
Apr 02, 2020 59.87 63.30 59.87 62.72 3,114,728 +2.14(+3.53%)
Apr 01, 2020 59.08 62.66 58.88 60.58 3,128,880 +0.34(+0.56%)
Mar 31, 2020 58.96 60.72 58.45 60.25 2,726,922 +0.92(+1.55%)
Mar 30, 2020 56.94 59.48 56.37 59.33 1,822,616 +2.44(+4.29%)
Mar 27, 2020 57.33 59.49 56.61 56.89 2,831,146 -3.08(-5.13%)
Mar 26, 2020 56.87 60.93 56.43 59.96 3,338,953 +3.28(+5.78%)
Mar 25, 2020 58.14 58.82 54.94 56.69 4,167,423 -1.15(-1.98%)
Mar 24, 2020 59.56 61.02 56.64 57.83 2,647,665 +0.28(+0.49%)
Mar 23, 2020 58.77 59.08 55.44 57.55 3,299,834 -0.61(-1.05%)
Mar 20, 2020 58.76 63.64 58.02 58.16 3,236,287 -0.14(-0.23%)
Mar 19, 2020 58.87 61.24 55.11 58.30 3,622,606 -0.72(-1.22%)
Mar 18, 2020 56.64 60.30 55.52 59.02 4,133,199 +0.23(+0.39%)
Mar 17, 2020 56.42 60.89 53.01 58.79 3,753,272 +3.22(+5.80%)
Mar 16, 2020 52.95 56.26 51.82 55.57 3,193,523 -1.19(-2.10%)
Mar 13, 2020 56.80 58.50 53.86 56.76 2,436,555 +2.06(+3.76%)
Mar 12, 2020 55.09 57.30 52.10 54.70 3,453,724 -3.64(-6.24%)
Mar 11, 2020 57.83 59.01 57.27 58.34 2,376,993 -0.61(-1.03%)
Mar 10, 2020 58.52 59.19 56.81 58.95 1,705,752 +1.92(+3.37%)
Mar 09, 2020 56.35 58.73 56.20 57.03 3,495,663 -3.10(-5.16%)
Mar 06, 2020 58.80 60.42 58.33 60.14 4,432,807 -0.27(-0.45%)
Mar 05, 2020 62.17 63.17 59.97 60.41 2,450,630 -3.55(-5.55%)
Mar 04, 2020 62.45 64.04 61.07 63.96 1,542,951 +2.28(+3.69%)
Mar 03, 2020 62.91 63.88 60.66 61.68 1,596,773 -1.64(-2.60%)
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.