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 (%)
Mar 31, 2021 91.32 91.43 88.47 88.80 1,353,640 -2.21(-2.43%)
Mar 30, 2021 90.73 91.55 90.63 91.02 863,883 +0.37(+0.41%)
Mar 29, 2021 90.91 92.03 90.01 90.64 950,613 -0.27(-0.30%)
Mar 26, 2021 90.13 91.07 89.80 90.91 1,246,062 +1.32(+1.47%)
Mar 25, 2021 88.98 90.02 88.03 89.59 752,138 +1.13(+1.27%)
Mar 24, 2021 88.53 89.93 88.24 88.47 868,418 -0.04(-0.04%)
Mar 23, 2021 88.76 89.38 88.08 88.50 719,347 -0.45(-0.50%)
Mar 22, 2021 90.52 90.52 88.03 88.95 1,409,040 -1.03(-1.15%)
Mar 19, 2021 89.62 90.61 88.83 89.98 2,435,705 +1.01(+1.14%)
Mar 18, 2021 88.18 90.48 88.18 88.97 907,167 +0.40(+0.45%)
Mar 17, 2021 89.96 89.96 87.94 88.57 748,617 -0.93(-1.04%)
Mar 16, 2021 90.15 90.43 88.25 89.50 739,809 -0.97(-1.07%)
Mar 15, 2021 89.38 90.50 89.30 90.47 794,772 +1.21(+1.36%)
Mar 12, 2021 88.40 89.63 87.89 89.26 824,367 +1.29(+1.47%)
Mar 11, 2021 87.67 88.46 86.86 87.96 1,056,248 +0.01(+0.01%)
Mar 10, 2021 87.48 88.26 87.09 87.95 860,488 +0.85(+0.97%)
Mar 09, 2021 86.33 88.55 85.70 87.11 1,062,339 +1.67(+1.96%)
Mar 08, 2021 88.29 88.74 85.37 85.43 1,188,016 -2.07(-2.36%)
Mar 05, 2021 85.61 88.02 85.08 87.50 1,074,654 +1.90(+2.22%)
Mar 04, 2021 86.43 86.85 85.32 85.60 1,320,440 -0.44(-0.51%)
Mar 03, 2021 86.02 87.85 85.12 86.04 1,278,515 -0.14(-0.16%)
Mar 02, 2021 85.33 87.28 85.09 86.18 1,478,080 +0.83(+0.98%)
Mar 01, 2021 85.12 86.15 84.54 85.34 918,082 +1.27(+1.51%)
Feb 26, 2021 83.29 85.21 83.09 84.08 1,517,246 +0.79(+0.94%)
Feb 25, 2021 83.59 84.43 83.06 83.29 977,485 -0.03(-0.03%)
Feb 24, 2021 82.97 83.75 82.58 83.32 1,167,457 +0.23(+0.28%)
Feb 23, 2021 83.08 83.96 81.77 83.08 795,311 -0.04(-0.04%)
Feb 22, 2021 83.83 83.96 82.71 83.12 794,655 -0.89(-1.06%)
Feb 19, 2021 84.60 85.32 83.79 84.01 1,017,476 -0.43(-0.50%)
Feb 18, 2021 82.83 84.62 82.67 84.44 771,081 +1.19(+1.43%)
Feb 17, 2021 81.71 83.33 80.82 83.24 954,902 +1.34(+1.64%)
Feb 16, 2021 84.59 85.14 81.75 81.90 1,142,777 -2.59(-3.07%)
Feb 12, 2021 83.47 84.65 83.42 84.49 707,997 +0.94(+1.13%)
Feb 11, 2021 84.70 84.84 82.43 83.55 797,653 -0.63(-0.75%)
Feb 10, 2021 85.14 85.42 83.21 84.18 969,643 -0.84(-0.99%)
Feb 09, 2021 83.55 85.07 83.00 85.02 1,006,051 +1.76(+2.11%)
Feb 08, 2021 82.55 83.37 82.22 83.26 1,107,395 +1.05(+1.27%)
Feb 05, 2021 80.86 82.23 80.40 82.21 827,726 +1.42(+1.75%)
Feb 04, 2021 80.88 81.43 79.81 80.80 959,938 +0.35(+0.44%)
Feb 03, 2021 80.15 80.99 79.85 80.45 1,048,332 +0.29(+0.36%)
Feb 02, 2021 81.01 82.18 79.95 80.16 1,393,456 +0.18(+0.22%)
Feb 01, 2021 79.18 80.35 78.94 79.98 1,338,390 +0.81(+1.02%)
Jan 29, 2021 82.32 82.74 78.44 79.18 2,536,560 -3.17(-3.85%)
Jan 28, 2021 86.02 86.56 82.28 82.35 1,933,778 -2.34(-2.76%)
Jan 27, 2021 84.45 88.28 82.42 84.69 3,422,333 -5.53(-6.13%)
Jan 26, 2021 91.77 92.97 89.40 90.23 2,722,223 -1.68(-1.83%)
Jan 25, 2021 90.53 92.53 90.40 91.91 1,488,202 +1.41(+1.55%)
Jan 22, 2021 89.35 91.03 89.31 90.51 866,303 -0.14(-0.15%)
Jan 21, 2021 91.10 92.45 90.64 90.65 1,325,574 -0.79(-0.86%)
Jan 20, 2021 90.23 93.01 89.38 91.43 2,176,131 +2.18(+2.45%)
Jan 19, 2021 88.90 90.68 88.43 89.25 1,738,263 +1.14(+1.29%)
Jan 15, 2021 90.08 90.59 87.63 88.11 1,626,925 -2.00(-2.22%)
Jan 14, 2021 89.41 90.43 88.69 90.11 835,158 +1.54(+1.73%)
Jan 13, 2021 90.56 90.71 88.36 88.57 1,030,908 -2.03(-2.24%)
Jan 12, 2021 89.17 90.86 88.15 90.60 1,012,310 +1.27(+1.42%)
Jan 11, 2021 89.93 89.95 87.42 89.33 1,071,554 -0.77(-0.85%)
Jan 08, 2021 89.09 91.29 88.94 90.10 1,350,404 +1.11(+1.25%)
Jan 07, 2021 88.37 89.15 87.40 88.99 1,176,440 +0.85(+0.97%)
Jan 06, 2021 85.28 88.29 85.28 88.14 1,631,012 +3.46(+4.09%)
Jan 05, 2021 85.07 86.60 83.83 84.68 1,555,874 -0.81(-0.94%)
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.