C.H. Robinson Worldwide (NQ: CHRW )

75.58 +1.27 (+1.70%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 83.30 83.70 81.26 81.82 1,072,309 -1.35(-1.63%)
Sep 29, 2021 83.54 83.64 82.45 83.17 743,525 -0.24(-0.29%)
Sep 28, 2021 84.72 84.36 83.24 83.41 742,276 -0.96(-1.14%)
Sep 27, 2021 83.46 84.87 82.89 84.37 820,949 +1.14(+1.37%)
Sep 24, 2021 82.92 83.95 82.64 83.24 913,403 +0.05(+0.06%)
Sep 23, 2021 82.60 83.40 82.52 83.19 800,281 +0.89(+1.09%)
Sep 22, 2021 82.50 82.83 82.03 82.29 857,033 +0.06(+0.07%)
Sep 21, 2021 82.12 82.51 81.23 82.24 911,265 +0.59(+0.73%)
Sep 20, 2021 81.68 82.29 80.94 81.65 1,308,092 -0.58(-0.71%)
Sep 17, 2021 84.45 84.45 81.69 82.23 5,239,432 -2.66(-3.14%)
Sep 16, 2021 85.33 86.29 84.86 84.89 1,109,175 -0.38(-0.44%)
Sep 15, 2021 84.98 85.91 84.54 85.27 1,190,332 +0.55(+0.65%)
Sep 14, 2021 84.25 85.04 83.81 84.71 1,204,717 +0.89(+1.07%)
Sep 13, 2021 84.34 85.38 83.64 83.82 1,633,870 +0.69(+0.83%)
Sep 10, 2021 82.75 83.83 82.63 83.13 1,232,247 +1.05(+1.28%)
Sep 09, 2021 83.54 83.94 81.64 82.08 1,225,904 -1.72(-2.05%)
Sep 08, 2021 83.08 84.06 82.63 83.80 938,274 +0.57(+0.69%)
Sep 07, 2021 84.92 84.92 83.14 83.23 957,965 -1.50(-1.76%)
Sep 03, 2021 85.16 85.71 84.61 84.72 807,809 -0.63(-0.74%)
Sep 02, 2021 83.92 85.40 83.54 85.35 1,274,047 +1.98(+2.38%)
Sep 01, 2021 84.22 84.22 81.87 83.37 1,617,074 -0.84(-1.00%)
Aug 31, 2021 84.88 85.13 83.80 84.21 1,847,271 -0.65(-0.77%)
Aug 30, 2021 84.98 85.63 84.59 84.86 741,209 +0.02(+0.02%)
Aug 27, 2021 84.33 85.16 83.98 84.84 823,668 +0.70(+0.83%)
Aug 26, 2021 84.23 84.52 83.77 84.14 554,165 -0.30(-0.35%)
Aug 25, 2021 83.74 84.88 83.51 84.44 817,330 +0.70(+0.84%)
Aug 24, 2021 83.79 84.37 83.44 83.74 620,984 +0.03(+0.03%)
Aug 23, 2021 83.30 84.36 83.17 83.71 777,066 +0.79(+0.95%)
Aug 20, 2021 81.78 83.12 81.78 82.93 810,732 +0.86(+1.05%)
Aug 19, 2021 82.54 82.98 81.46 82.07 888,345 -0.94(-1.13%)
Aug 18, 2021 85.19 85.66 82.94 83.00 1,153,806 -2.52(-2.94%)
Aug 17, 2021 85.81 85.87 84.59 85.52 727,822 -0.80(-0.93%)
Aug 16, 2021 85.73 86.92 85.57 86.32 778,299 +0.39(+0.46%)
Aug 13, 2021 85.33 86.43 85.19 85.93 701,886 +0.65(+0.77%)
Aug 12, 2021 85.07 85.72 84.55 85.27 678,917 +0.36(+0.42%)
Aug 11, 2021 84.10 85.31 83.68 84.92 740,161 +1.33(+1.59%)
Aug 10, 2021 84.03 84.26 83.54 83.59 646,308 -0.20(-0.23%)
Aug 09, 2021 84.82 84.83 83.71 83.79 584,218 -1.30(-1.53%)
Aug 06, 2021 84.57 85.41 84.28 85.09 1,118,308 +1.18(+1.40%)
Aug 05, 2021 84.92 85.28 83.34 83.91 999,349 -0.58(-0.69%)
Aug 04, 2021 85.07 85.36 84.24 84.49 853,488 -0.98(-1.15%)
Aug 03, 2021 84.01 85.94 83.61 85.47 1,344,066 +1.65(+1.96%)
Aug 02, 2021 83.48 84.42 83.14 83.83 1,113,261 +0.45(+0.54%)
Jul 30, 2021 83.22 83.85 82.70 83.38 1,674,875 -0.06(-0.07%)
Jul 29, 2021 83.36 84.11 83.05 83.43 1,255,698 +0.67(+0.81%)
Jul 28, 2021 80.94 84.15 79.17 82.76 2,924,279 -2.63(-3.08%)
Jul 27, 2021 85.92 86.29 85.22 85.39 2,392,934 -1.10(-1.28%)
Jul 26, 2021 86.59 87.72 86.36 86.49 925,759 -0.36(-0.41%)
Jul 23, 2021 86.24 86.91 85.31 86.85 756,755 +1.04(+1.21%)
Jul 22, 2021 87.06 87.14 85.71 85.81 1,115,509 -1.28(-1.47%)
Jul 21, 2021 87.00 87.93 86.75 87.09 791,614 +0.03(+0.03%)
Jul 20, 2021 87.30 88.29 86.83 87.06 1,143,091 -0.02(-0.02%)
Jul 19, 2021 86.51 87.37 86.22 87.08 1,214,408 -0.16(-0.18%)
Jul 16, 2021 88.00 88.09 87.20 87.24 1,470,370 -0.60(-0.68%)
Jul 15, 2021 88.09 89.39 87.72 87.84 968,254 -0.65(-0.74%)
Jul 14, 2021 87.04 89.16 86.80 88.49 1,424,993 +1.89(+2.18%)
Jul 13, 2021 86.04 86.95 86.04 86.60 1,075,770 -0.11(-0.13%)
Jul 12, 2021 87.12 87.49 86.40 86.71 734,455 -0.40(-0.46%)
Jul 09, 2021 86.64 87.30 86.36 87.12 887,152 +1.32(+1.54%)
Jul 08, 2021 86.40 86.68 85.47 85.80 836,315 -1.48(-1.69%)
Jul 07, 2021 86.74 87.71 86.36 87.28 906,330 +0.49(+0.56%)
Jul 06, 2021 87.53 87.53 85.96 86.79 1,014,433 -0.90(-1.02%)
Jul 02, 2021 88.13 88.50 87.46 87.69 811,142 -0.40(-0.46%)
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.