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 (%)
Dec 31, 2021 101.24 102.02 100.85 101.75 624,002 +0.51(+0.50%)
Dec 30, 2021 101.70 102.02 100.78 101.24 511,374 -0.31(-0.31%)
Dec 29, 2021 100.59 102.16 100.11 101.55 984,238 +1.22(+1.21%)
Dec 28, 2021 98.92 100.44 98.70 100.33 821,231 +1.56(+1.58%)
Dec 27, 2021 97.23 98.89 96.90 98.77 485,088 +1.92(+1.98%)
Dec 23, 2021 95.91 97.52 95.91 96.85 543,022 +1.10(+1.15%)
Dec 22, 2021 96.51 97.06 95.36 95.76 694,227 -0.41(-0.42%)
Dec 21, 2021 96.16 96.69 94.93 96.16 1,247,350 +0.92(+0.96%)
Dec 20, 2021 95.51 96.15 94.40 95.24 1,215,842 -0.59(-0.61%)
Dec 17, 2021 98.59 98.92 95.59 95.83 2,547,014 -2.86(-2.89%)
Dec 16, 2021 98.76 99.90 98.45 98.69 1,036,840 +0.41(+0.41%)
Dec 15, 2021 98.72 99.74 97.84 98.28 1,219,741 +0.31(+0.32%)
Dec 14, 2021 98.61 99.92 97.75 97.97 1,364,370 -0.77(-0.78%)
Dec 13, 2021 98.97 99.97 96.46 98.73 1,723,534 +0.27(+0.28%)
Dec 10, 2021 95.92 98.56 95.55 98.46 2,263,717 +3.83(+4.04%)
Dec 09, 2021 93.70 95.20 93.07 94.63 1,234,330 +0.99(+1.05%)
Dec 08, 2021 92.91 94.00 92.75 93.65 1,102,437 +1.21(+1.31%)
Dec 07, 2021 92.48 94.51 92.23 92.43 1,027,874 +0.37(+0.40%)
Dec 06, 2021 91.80 92.71 91.42 92.07 1,170,494 +0.85(+0.93%)
Dec 03, 2021 89.17 91.27 89.17 91.22 1,673,685 +2.61(+2.95%)
Dec 02, 2021 88.33 89.41 87.60 88.61 1,389,100 -1.00(-1.12%)
Dec 01, 2021 90.36 90.84 88.23 89.61 1,033,424 +0.19(+0.21%)
Nov 30, 2021 89.26 90.03 88.98 89.42 2,345,271 -0.50(-0.55%)
Nov 29, 2021 90.81 91.06 89.74 89.92 890,104 -0.62(-0.69%)
Nov 26, 2021 91.12 92.31 89.85 90.54 653,711 -1.86(-2.02%)
Nov 24, 2021 91.67 92.57 91.56 92.40 778,362 +0.46(+0.50%)
Nov 23, 2021 90.80 91.98 90.14 91.94 811,785 +0.93(+1.02%)
Nov 22, 2021 91.18 92.36 90.50 91.01 991,281 +0.48(+0.53%)
Nov 19, 2021 88.52 90.69 87.97 90.53 1,264,797 +2.22(+2.51%)
Nov 18, 2021 88.84 88.38 86.82 88.31 902,959 -0.51(-0.57%)
Nov 17, 2021 90.39 90.43 88.77 88.82 727,970 -1.92(-2.11%)
Nov 16, 2021 89.90 91.96 89.70 90.74 1,449,691 +0.82(+0.91%)
Nov 15, 2021 89.19 89.99 88.50 89.92 963,091 +1.06(+1.20%)
Nov 12, 2021 87.10 89.11 86.98 88.86 699,994 +1.54(+1.77%)
Nov 11, 2021 87.52 87.93 86.93 87.32 633,279 -0.01(-0.01%)
Nov 10, 2021 88.40 87.33 867,534 -1.24(-1.40%)
Nov 09, 2021 88.77 89.43 88.40 88.57 599,331 -0.26(-0.30%)
Nov 08, 2021 88.59 89.39 88.23 88.83 908,658 +0.60(+0.68%)
Nov 05, 2021 90.92 91.17 87.93 88.23 1,003,847 -2.10(-2.32%)
Nov 04, 2021 89.40 91.10 89.11 90.33 1,028,067 +1.48(+1.66%)
Nov 03, 2021 88.76 89.21 85.90 88.85 2,411,524 -0.08(-0.10%)
Nov 02, 2021 90.30 90.52 88.45 88.93 1,782,748 -1.34(-1.49%)
Nov 01, 2021 91.68 91.64 90.10 90.28 1,287,326 -0.93(-1.02%)
Oct 29, 2021 91.44 92.61 90.60 91.21 1,337,005 -1.08(-1.17%)
Oct 28, 2021 92.23 91.71 92.29 1,288,685 +0.47(+0.51%)
Oct 27, 2021 92.62 92.62 88.52 91.82 2,796,989 -0.82(-0.88%)
Oct 26, 2021 92.92 93.62 92.64 1,869,878 +0.30(+0.33%)
Oct 25, 2021 93.76 93.90 92.03 92.34 1,256,253 -1.42(-1.51%)
Oct 22, 2021 93.10 94.01 92.92 93.76 679,728 +0.85(+0.91%)
Oct 21, 2021 92.92 93.31 92.15 92.91 638,615 +0.42(+0.46%)
Oct 20, 2021 91.91 92.53 91.60 92.49 632,162 +0.74(+0.81%)
Oct 19, 2021 91.94 91.97 90.72 91.75 756,586 +0.50(+0.55%)
Oct 18, 2021 89.96 94.65 89.56 91.25 2,553,544 +2.26(+2.54%)
Oct 15, 2021 89.33 90.65 88.93 88.99 1,197,368 +0.65(+0.73%)
Oct 14, 2021 86.44 88.37 86.44 88.34 942,875 +2.30(+2.68%)
Oct 13, 2021 85.37 86.67 84.47 86.04 763,529 +0.60(+0.70%)
Oct 12, 2021 85.73 86.48 85.11 85.44 757,273 -0.39(-0.45%)
Oct 11, 2021 86.90 86.97 85.49 85.82 821,045 +0.56(+0.66%)
Oct 08, 2021 84.32 85.41 84.14 85.26 787,087 +0.96(+1.14%)
Oct 07, 2021 83.84 84.83 83.75 84.30 748,833 +0.87(+1.04%)
Oct 06, 2021 81.36 83.55 81.34 83.43 786,051 +1.28(+1.56%)
Oct 05, 2021 81.53 82.64 80.91 82.15 721,057 +0.84(+1.03%)
Oct 04, 2021 81.52 82.00 80.97 81.32 1,103,731 +0.11(+0.14%)
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.