Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

67.95 -1.06 (-1.54%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 91.48 92.66 90.65 91.26 1,336,295 -1.08(-1.17%)
Oct 28, 2021 92.28 91.76 92.34 1,288,001 +0.47(+0.51%)
Oct 27, 2021 92.67 92.67 88.56 91.87 2,795,505 -0.82(-0.88%)
Oct 26, 2021 92.97 93.67 92.69 1,868,885 +0.30(+0.33%)
Oct 25, 2021 93.81 93.95 92.08 92.39 1,255,586 -1.42(-1.51%)
Oct 22, 2021 93.15 94.06 92.97 93.81 679,367 +0.85(+0.91%)
Oct 21, 2021 92.97 93.36 92.20 92.96 638,276 +0.42(+0.46%)
Oct 20, 2021 91.95 92.58 91.64 92.54 631,826 +0.74(+0.81%)
Oct 19, 2021 91.99 92.02 90.77 91.79 756,185 +0.50(+0.55%)
Oct 18, 2021 90.01 94.70 89.61 91.30 2,552,189 +2.26(+2.54%)
Oct 15, 2021 89.38 90.70 88.98 89.04 1,196,733 +0.65(+0.73%)
Oct 14, 2021 86.49 88.42 86.49 88.39 942,375 +2.31(+2.68%)
Oct 13, 2021 85.42 86.71 84.51 86.08 763,124 +0.60(+0.70%)
Oct 12, 2021 85.77 86.53 85.15 85.48 756,871 -0.39(-0.45%)
Oct 11, 2021 86.95 87.01 85.54 85.87 820,609 +0.56(+0.66%)
Oct 08, 2021 84.36 85.45 84.18 85.30 786,669 +0.96(+1.14%)
Oct 07, 2021 83.88 84.88 83.80 84.34 748,436 +0.87(+1.04%)
Oct 06, 2021 81.41 83.59 81.38 83.48 785,634 +1.28(+1.56%)
Oct 05, 2021 81.58 82.69 80.96 82.20 720,674 +0.84(+1.03%)
Oct 04, 2021 81.57 82.05 81.01 81.36 1,103,145 +0.11(+0.14%)
Oct 01, 2021 82.72 82.72 80.73 81.25 971,659 -0.61(-0.75%)
Sep 30, 2021 83.35 83.74 81.30 81.86 1,071,739 -1.35(-1.63%)
Sep 29, 2021 83.58 83.68 82.50 83.21 743,130 -0.24(-0.29%)
Sep 28, 2021 84.77 84.41 83.28 83.46 741,882 -0.96(-1.14%)
Sep 27, 2021 83.51 84.92 82.93 84.42 820,513 +1.14(+1.37%)
Sep 24, 2021 82.96 83.99 82.69 83.28 912,918 +0.05(+0.06%)
Sep 23, 2021 82.64 83.44 82.56 83.23 799,857 +0.89(+1.09%)
Sep 22, 2021 82.55 82.88 82.08 82.34 856,579 +0.06(+0.07%)
Sep 21, 2021 82.16 82.56 81.27 82.28 910,782 +0.59(+0.73%)
Sep 20, 2021 81.73 82.33 80.98 81.69 1,307,398 -0.58(-0.71%)
Sep 17, 2021 84.49 84.49 81.74 82.27 5,236,651 -2.66(-3.13%)
Sep 16, 2021 85.38 86.34 84.91 84.94 1,108,586 -0.38(-0.44%)
Sep 15, 2021 85.02 85.95 84.59 85.31 1,189,700 +0.56(+0.65%)
Sep 14, 2021 84.30 85.09 83.85 84.76 1,204,078 +0.89(+1.07%)
Sep 13, 2021 84.38 85.42 83.69 83.86 1,633,003 +0.69(+0.83%)
Sep 10, 2021 82.79 83.87 82.68 83.18 1,231,593 +1.05(+1.28%)
Sep 09, 2021 83.58 83.99 81.68 82.12 1,225,253 -1.72(-2.05%)
Sep 08, 2021 83.12 84.11 82.68 83.84 937,776 +0.57(+0.69%)
Sep 07, 2021 84.96 84.96 83.19 83.27 957,457 -1.50(-1.76%)
Sep 03, 2021 85.21 85.75 84.66 84.77 807,380 -0.63(-0.74%)
Sep 02, 2021 83.97 85.44 83.58 85.40 1,273,371 +1.99(+2.38%)
Sep 01, 2021 84.26 84.26 81.91 83.41 1,616,216 -0.84(-1.00%)
Aug 31, 2021 84.93 85.18 83.84 84.25 1,846,290 -0.65(-0.77%)
Aug 30, 2021 85.03 85.68 84.64 84.91 740,816 +0.02(+0.02%)
Aug 27, 2021 84.37 85.21 84.03 84.89 823,231 +0.70(+0.83%)
Aug 26, 2021 84.27 84.56 83.81 84.19 553,871 -0.30(-0.35%)
Aug 25, 2021 83.79 84.93 83.55 84.49 816,896 +0.70(+0.84%)
Aug 24, 2021 83.83 84.42 83.49 83.79 620,654 +0.03(+0.03%)
Aug 23, 2021 83.35 84.41 83.21 83.76 776,653 +0.79(+0.95%)
Aug 20, 2021 81.83 83.17 81.83 82.97 810,302 +0.86(+1.05%)
Aug 19, 2021 82.59 83.03 81.50 82.11 887,874 -0.94(-1.13%)
Aug 18, 2021 85.24 85.70 82.98 83.05 1,153,194 -2.52(-2.94%)
Aug 17, 2021 85.85 85.92 84.64 85.56 727,436 -0.80(-0.93%)
Aug 16, 2021 85.78 86.97 85.62 86.37 777,886 +0.39(+0.46%)
Aug 13, 2021 85.38 86.48 85.24 85.97 701,514 +0.65(+0.77%)
Aug 12, 2021 85.11 85.76 84.59 85.32 678,557 +0.36(+0.42%)
Aug 11, 2021 84.14 85.35 83.72 84.96 739,768 +1.33(+1.59%)
Aug 10, 2021 84.08 84.30 83.59 83.64 645,965 -0.20(-0.23%)
Aug 09, 2021 84.86 84.87 83.76 83.83 583,908 -1.30(-1.53%)
Aug 06, 2021 84.62 85.46 84.33 85.13 1,117,714 +1.18(+1.40%)
Aug 05, 2021 84.96 85.33 83.38 83.95 998,819 -0.58(-0.69%)
Aug 04, 2021 85.11 85.40 84.28 84.53 853,035 -0.98(-1.15%)
Aug 03, 2021 84.06 85.98 83.65 85.52 1,343,352 +1.65(+1.96%)
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.