Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 82.67 82.67 80.69 81.20 972,175 -0.61(-0.75%)
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%)
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.