Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 82.19 82.82 81.68 82.34 1,695,858 -0.06(-0.07%)
Jul 29, 2021 82.33 83.07 82.02 82.40 1,271,429 +0.66(+0.81%)
Jul 28, 2021 79.93 83.11 78.19 81.74 2,960,914 -2.59(-3.08%)
Jul 27, 2021 84.86 85.23 84.16 84.33 2,422,912 -1.09(-1.28%)
Jul 26, 2021 85.52 86.64 85.29 85.42 937,357 -0.35(-0.41%)
Jul 23, 2021 85.17 85.84 84.26 85.77 766,236 +1.03(+1.21%)
Jul 22, 2021 85.98 86.07 84.65 84.75 1,129,484 -1.27(-1.47%)
Jul 21, 2021 85.93 86.84 85.68 86.01 801,531 +0.03(+0.03%)
Jul 20, 2021 86.22 87.19 85.75 85.98 1,157,411 -0.02(-0.02%)
Jul 19, 2021 85.44 86.29 85.15 86.00 1,229,622 -0.16(-0.18%)
Jul 16, 2021 86.91 87.00 86.12 86.16 1,488,791 -0.59(-0.68%)
Jul 15, 2021 87.00 88.28 86.64 86.75 980,384 -0.65(-0.74%)
Jul 14, 2021 85.96 88.06 85.72 87.40 1,442,845 +1.87(+2.18%)
Jul 13, 2021 84.98 85.87 84.98 85.53 1,089,247 -0.11(-0.13%)
Jul 12, 2021 86.04 86.41 85.33 85.64 743,657 -0.40(-0.46%)
Jul 09, 2021 85.57 86.22 85.29 86.04 898,266 +1.30(+1.54%)
Jul 08, 2021 85.33 85.60 84.41 84.74 846,792 -1.46(-1.69%)
Jul 07, 2021 85.67 86.62 85.29 86.20 917,684 +0.48(+0.56%)
Jul 06, 2021 86.44 86.44 84.89 85.72 1,027,142 -0.89(-1.02%)
Jul 02, 2021 87.04 87.41 86.38 86.60 821,304 -0.40(-0.46%)
Jul 01, 2021 86.93 87.09 85.30 87.00 1,408,325 +0.50(+0.58%)
Jun 30, 2021 87.00 87.17 86.02 86.50 2,262,373 -0.80(-0.92%)
Jun 29, 2021 87.07 87.71 86.36 87.30 763,005 +0.25(+0.29%)
Jun 28, 2021 88.64 88.64 86.91 87.05 770,076 -1.40(-1.59%)
Jun 25, 2021 86.92 88.58 86.58 88.46 1,103,207 +1.33(+1.53%)
Jun 24, 2021 87.77 87.77 86.82 87.13 551,915 +0.00(+0.00%)
Jun 23, 2021 88.23 88.41 87.11 87.13 681,784 -0.93(-1.06%)
Jun 22, 2021 86.93 88.22 86.58 88.06 939,890 +0.93(+1.07%)
Jun 21, 2021 86.37 87.80 86.19 87.13 845,888 +1.35(+1.57%)
Jun 18, 2021 86.76 87.17 84.99 85.78 2,141,354 -1.97(-2.24%)
Jun 17, 2021 89.02 89.28 87.28 87.75 1,072,078 -1.34(-1.50%)
Jun 16, 2021 91.76 91.76 88.98 89.09 1,067,705 -2.50(-2.73%)
Jun 15, 2021 91.13 91.76 90.38 91.59 804,401 +0.43(+0.48%)
Jun 14, 2021 92.48 92.55 90.88 91.15 971,507 -1.19(-1.29%)
Jun 11, 2021 91.70 92.41 91.58 92.35 823,478 +0.77(+0.84%)
Jun 10, 2021 91.75 91.97 90.87 91.58 1,197,698 +0.16(+0.17%)
Jun 09, 2021 91.52 91.72 90.74 91.42 1,261,791 +0.30(+0.33%)
Jun 08, 2021 90.62 91.51 90.24 91.12 1,121,291 +0.11(+0.12%)
Jun 07, 2021 91.03 91.18 89.47 91.01 1,160,241 +2.04(+2.29%)
Jun 04, 2021 88.49 89.15 88.26 88.97 1,052,220 +0.17(+0.19%)
Jun 03, 2021 87.78 88.98 87.13 88.80 1,443,227 +1.02(+1.16%)
Jun 02, 2021 88.85 88.85 87.53 87.78 827,567 -0.78(-0.88%)
Jun 01, 2021 89.69 89.78 88.30 88.56 862,295 -0.55(-0.62%)
May 28, 2021 89.32 90.54 88.90 89.12 1,019,388 -0.10(-0.11%)
May 27, 2021 89.78 90.36 89.04 89.22 1,653,887 -0.19(-0.22%)
May 26, 2021 88.18 89.42 88.15 89.41 933,302 +1.10(+1.25%)
May 25, 2021 89.75 89.89 87.96 88.31 1,105,717 -1.45(-1.62%)
May 24, 2021 89.67 89.91 88.44 89.76 894,725 +1.05(+1.18%)
May 21, 2021 88.52 89.95 88.49 88.71 2,661,796 +0.06(+0.07%)
May 20, 2021 89.42 90.03 88.55 88.65 1,030,131 -0.80(-0.89%)
May 19, 2021 89.12 89.53 87.65 89.45 1,101,513 -0.06(-0.06%)
May 18, 2021 90.99 91.39 89.47 89.50 719,494 -1.46(-1.61%)
May 17, 2021 91.43 91.84 90.59 90.96 739,854 -0.69(-0.75%)
May 14, 2021 91.27 92.11 90.84 91.65 740,145 +0.52(+0.57%)
May 13, 2021 89.51 91.57 89.37 91.13 728,325 +1.89(+2.12%)
May 12, 2021 90.15 90.70 89.12 89.24 1,179,560 -1.78(-1.96%)
May 11, 2021 92.78 92.96 90.03 91.02 1,038,732 -2.46(-2.63%)
May 10, 2021 91.85 94.29 91.80 93.48 1,521,967 +2.08(+2.27%)
May 07, 2021 90.07 91.65 89.40 91.40 977,028 +1.37(+1.52%)
May 06, 2021 90.86 91.31 89.24 90.03 1,047,375 -0.78(-0.86%)
May 05, 2021 91.29 91.62 89.90 90.82 974,761 -0.39(-0.43%)
May 04, 2021 91.80 91.80 90.36 91.21 1,201,521 +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.