C.H. Robinson Worldwide (NQ: CHRW )

99.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:43 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 97.83 99.99 97.68 99.32 1,377,222 +1.52(+1.55%)
Jan 22, 2021 96.55 98.37 96.51 97.80 801,700 -0.15(-0.15%)
Jan 21, 2021 98.44 99.90 97.94 97.95 1,226,722 -0.85(-0.86%)
Jan 20, 2021 97.50 100.50 96.58 98.80 2,013,850 +2.36(+2.45%)
Jan 19, 2021 96.06 97.99 95.56 96.44 1,608,635 +1.23(+1.29%)
Jan 15, 2021 97.34 97.89 94.69 95.21 1,505,600 -2.16(-2.22%)
Jan 14, 2021 96.61 97.71 95.84 97.37 772,878 +1.66(+1.73%)
Jan 13, 2021 97.86 98.03 95.48 95.71 954,030 -2.19(-2.24%)
Jan 12, 2021 96.36 98.18 95.25 97.90 936,819 +1.37(+1.42%)
Jan 11, 2021 97.18 97.20 94.46 96.53 991,645 -0.83(-0.85%)
Jan 08, 2021 96.27 98.65 96.11 97.36 1,249,700 +1.20(+1.25%)
Jan 07, 2021 95.49 96.33 94.44 96.16 1,088,709 +0.92(+0.97%)
Jan 06, 2021 92.15 95.40 92.15 95.24 1,509,382 +3.74(+4.09%)
Jan 05, 2021 91.93 93.58 90.58 91.50 1,439,848 -0.87(-0.94%)
Jan 04, 2021 93.65 93.97 91.80 92.37 1,139,071 -1.50(-1.60%)
Dec 31, 2020 93.87 93.87 93.87 623,562 +0.83(+0.89%)
Dec 30, 2020 93.82 94.40 92.77 93.04 623,562 -0.68(-0.73%)
Dec 29, 2020 94.88 95.46 93.30 93.72 1,162,000 -0.95(-1.00%)
Dec 28, 2020 94.43 95.57 94.26 94.67 608,093 +0.01(+0.01%)
Dec 24, 2020 94.72 95.00 93.92 94.66 405,800 +0.87(+0.93%)
Dec 23, 2020 94.19 95.20 93.26 93.79 925,516 -0.60(-0.64%)
Dec 22, 2020 94.13 94.99 93.12 94.39 1,028,332 +0.91(+0.97%)
Dec 21, 2020 91.95 94.42 91.22 93.48 946,908 +0.88(+0.95%)
Dec 18, 2020 91.98 92.94 91.23 92.60 2,250,700 +0.31(+0.34%)
Dec 17, 2020 91.94 92.84 91.35 92.29 996,933 +0.85(+0.93%)
Dec 16, 2020 90.65 91.87 90.45 91.44 798,120 +1.19(+1.32%)
Dec 15, 2020 92.02 92.86 90.21 90.25 1,450,720 -1.53(-1.67%)
Dec 14, 2020 94.08 94.35 91.34 91.78 1,145,013 -1.39(-1.49%)
Dec 11, 2020 92.63 93.66 92.21 93.17 875,500 +0.45(+0.49%)
Dec 10, 2020 93.99 94.93 92.38 92.72 1,110,235 -2.36(-2.48%)
Dec 09, 2020 94.31 95.14 93.95 95.08 1,135,669 +0.80(+0.85%)
Dec 08, 2020 93.05 94.66 92.96 94.28 826,559 +1.06(+1.14%)
Dec 07, 2020 92.85 93.26 92.53 93.22 655,977 +0.29(+0.31%)
Dec 04, 2020 92.66 93.35 92.01 92.93 965,500 +0.40(+0.43%)
Dec 03, 2020 92.11 93.53 92.11 92.53 805,795 +0.23(+0.25%)
Dec 02, 2020 93.56 93.82 91.25 92.30 951,562 -1.53(-1.63%)
Dec 01, 2020 94.02 95.40 93.56 93.83 1,716,062 -0.14(-0.15%)
Nov 30, 2020 93.04 94.04 92.63 93.97 2,328,169 +1.25(+1.35%)
Nov 27, 2020 92.84 93.25 91.80 92.72 682,500 -0.31(-0.33%)
Nov 25, 2020 94.01 94.21 92.79 93.03 1,021,200 -1.39(-1.47%)
Nov 24, 2020 92.87 95.06 92.17 94.42 1,151,263 +2.25(+2.44%)
Nov 23, 2020 92.40 93.52 91.18 92.17 1,211,263 -0.42(-0.45%)
Nov 20, 2020 94.69 94.86 91.97 92.59 1,271,900 -1.18(-1.26%)
Nov 19, 2020 92.40 94.02 91.37 93.77 1,207,584 +0.89(+0.96%)
Nov 18, 2020 93.22 93.97 92.24 92.88 2,039,404 -0.67(-0.72%)
Nov 17, 2020 92.81 93.96 91.30 93.55 881,496 +0.63(+0.68%)
Nov 16, 2020 93.15 93.99 91.67 92.92 968,175 +0.95(+1.03%)
Nov 13, 2020 91.19 92.62 91.18 91.97 836,600 +1.43(+1.58%)
Nov 12, 2020 93.46 93.67 89.81 90.54 1,359,233 -2.79(-2.99%)
Nov 11, 2020 93.80 94.54 91.99 93.33 1,170,394 -0.56(-0.60%)
Nov 10, 2020 93.45 94.72 92.50 93.89 1,404,108 -0.03(-0.03%)
Nov 09, 2020 95.23 95.99 91.48 93.92 2,417,473 +3.30(+3.64%)
Nov 06, 2020 88.84 90.97 88.03 90.62 1,362,100 +1.82(+2.05%)
Nov 05, 2020 89.68 89.93 87.97 88.80 1,399,196 +0.69(+0.78%)
Nov 04, 2020 89.13 90.76 88.01 88.11 1,173,363 -1.11(-1.24%)
Nov 03, 2020 88.50 89.60 87.53 89.22 1,352,306 +1.88(+2.15%)
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.