Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 82.23 82.86 81.72 82.39 1,694,958 -0.06(-0.07%)
Jul 29, 2021 82.37 83.12 82.07 82.44 1,270,754 +0.67(+0.81%)
Jul 28, 2021 79.98 83.16 78.23 81.78 2,959,342 -2.60(-3.08%)
Jul 27, 2021 84.90 85.27 84.21 84.38 2,421,626 -1.09(-1.28%)
Jul 26, 2021 85.57 86.68 85.34 85.47 936,859 -0.35(-0.41%)
Jul 23, 2021 85.22 85.88 84.30 85.82 765,829 +1.03(+1.21%)
Jul 22, 2021 86.03 86.11 84.70 84.79 1,128,884 -1.27(-1.47%)
Jul 21, 2021 85.97 86.89 85.72 86.06 801,106 +0.03(+0.03%)
Jul 20, 2021 86.27 87.24 85.80 86.03 1,156,797 -0.02(-0.02%)
Jul 19, 2021 85.48 86.34 85.20 86.05 1,228,970 -0.16(-0.18%)
Jul 16, 2021 86.95 87.05 86.17 86.20 1,488,000 -0.59(-0.68%)
Jul 15, 2021 87.05 88.33 86.68 86.80 979,864 -0.65(-0.74%)
Jul 14, 2021 86.01 88.11 85.77 87.44 1,442,079 +1.87(+2.18%)
Jul 13, 2021 85.02 85.92 85.02 85.58 1,088,669 -0.11(-0.13%)
Jul 12, 2021 86.08 86.45 85.38 85.69 743,262 -0.40(-0.46%)
Jul 09, 2021 85.61 86.27 85.34 86.08 897,789 +1.30(+1.54%)
Jul 08, 2021 85.37 85.65 84.46 84.78 846,342 -1.46(-1.69%)
Jul 07, 2021 85.71 86.67 85.34 86.24 917,197 +0.48(+0.56%)
Jul 06, 2021 86.49 86.49 84.94 85.76 1,026,597 -0.89(-1.02%)
Jul 02, 2021 87.08 87.45 86.43 86.65 820,868 -0.40(-0.46%)
Jul 01, 2021 86.98 87.14 85.34 87.05 1,407,577 +0.50(+0.58%)
Jun 30, 2021 87.05 87.22 86.07 86.55 2,261,172 -0.80(-0.92%)
Jun 29, 2021 87.12 87.76 86.41 87.35 762,599 +0.25(+0.29%)
Jun 28, 2021 88.69 88.69 86.95 87.10 769,667 -1.40(-1.59%)
Jun 25, 2021 86.96 88.63 86.63 88.50 1,102,622 +1.33(+1.53%)
Jun 24, 2021 87.81 87.81 86.87 87.17 551,622 +0.00(+0.00%)
Jun 23, 2021 88.27 88.46 87.16 87.17 681,422 -0.93(-1.06%)
Jun 22, 2021 86.98 88.26 86.63 88.11 939,391 +0.93(+1.07%)
Jun 21, 2021 86.42 87.85 86.24 87.17 845,439 +1.35(+1.57%)
Jun 18, 2021 86.80 87.21 85.03 85.83 2,140,218 -1.97(-2.24%)
Jun 17, 2021 89.07 89.33 87.33 87.79 1,071,509 -1.34(-1.50%)
Jun 16, 2021 91.81 91.81 89.03 89.13 1,067,138 -2.50(-2.73%)
Jun 15, 2021 91.18 91.81 90.43 91.64 803,974 +0.43(+0.48%)
Jun 14, 2021 92.53 92.60 90.93 91.20 970,991 -1.19(-1.29%)
Jun 11, 2021 91.75 92.46 91.63 92.39 823,041 +0.77(+0.84%)
Jun 10, 2021 91.80 92.02 90.92 91.63 1,197,062 +0.16(+0.17%)
Jun 09, 2021 91.57 91.77 90.79 91.47 1,261,121 +0.30(+0.33%)
Jun 08, 2021 90.67 91.56 90.29 91.17 1,120,695 +0.11(+0.12%)
Jun 07, 2021 91.08 91.23 89.52 91.06 1,159,625 +2.04(+2.29%)
Jun 04, 2021 88.53 89.20 88.31 89.01 1,051,661 +0.17(+0.19%)
Jun 03, 2021 87.83 89.03 87.17 88.85 1,442,461 +1.02(+1.16%)
Jun 02, 2021 88.90 88.90 87.57 87.83 827,128 -0.78(-0.88%)
Jun 01, 2021 89.73 89.83 88.35 88.61 861,837 -0.55(-0.62%)
May 28, 2021 89.37 90.59 88.95 89.16 1,018,847 -0.10(-0.11%)
May 27, 2021 89.82 90.40 89.09 89.26 1,653,009 -0.19(-0.22%)
May 26, 2021 88.23 89.47 88.20 89.46 932,806 +1.10(+1.25%)
May 25, 2021 89.80 89.94 88.01 88.35 1,105,130 -1.45(-1.62%)
May 24, 2021 89.71 89.96 88.48 89.81 894,250 +1.05(+1.18%)
May 21, 2021 88.57 90.00 88.54 88.76 2,660,383 +0.06(+0.07%)
May 20, 2021 89.47 90.08 88.59 88.69 1,029,584 -0.80(-0.89%)
May 19, 2021 89.17 89.58 87.69 89.49 1,100,928 -0.06(-0.06%)
May 18, 2021 91.04 91.44 89.52 89.55 719,112 -1.46(-1.61%)
May 17, 2021 91.48 91.89 90.63 91.01 739,462 -0.69(-0.75%)
May 14, 2021 91.31 92.16 90.89 91.70 739,752 +0.52(+0.57%)
May 13, 2021 89.56 91.62 89.42 91.18 727,939 +1.89(+2.12%)
May 12, 2021 90.20 90.75 89.17 89.28 1,178,934 -1.78(-1.96%)
May 11, 2021 92.83 93.00 90.08 91.07 1,038,181 -2.46(-2.63%)
May 10, 2021 91.90 94.34 91.85 93.53 1,521,159 +2.08(+2.27%)
May 07, 2021 90.12 91.70 89.45 91.45 976,509 +1.37(+1.52%)
May 06, 2021 90.91 91.36 89.28 90.08 1,046,819 -0.78(-0.86%)
May 05, 2021 91.34 91.67 89.94 90.86 974,244 -0.40(-0.43%)
May 04, 2021 91.85 91.85 90.41 91.26 1,200,884 +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.