C.H. Robinson Worldwide (NQ: CHRW )

89.72 USD +1.21 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 88.17 89.27 87.88 88.51 858,970 +0.05(+0.06%)
Sep 23, 2021 87.83 88.68 87.75 88.46 752,590 +0.95(+1.09%)
Sep 22, 2021 87.73 88.08 87.23 87.51 805,960 +0.06(+0.07%)
Sep 21, 2021 87.32 87.74 86.38 87.45 856,960 +0.63(+0.73%)
Sep 20, 2021 86.86 87.50 86.07 86.82 1,230,138 -0.62(-0.71%)
Sep 17, 2021 89.80 89.80 86.87 87.44 4,927,194 -2.83(-3.14%)
Sep 16, 2021 90.74 91.76 90.24 90.27 1,043,075 -0.40(-0.44%)
Sep 15, 2021 90.36 91.35 89.90 90.67 1,119,396 +0.59(+0.65%)
Sep 14, 2021 89.59 90.43 89.12 90.08 1,132,924 +0.95(+1.07%)
Sep 13, 2021 89.68 90.79 88.94 89.13 1,536,502 +0.73(+0.83%)
Sep 10, 2021 87.99 89.14 87.87 88.40 1,158,813 +1.12(+1.28%)
Sep 09, 2021 88.83 89.26 86.81 87.28 1,152,848 -1.83(-2.05%)
Sep 08, 2021 88.34 89.39 87.87 89.11 882,359 +0.61(+0.69%)
Sep 07, 2021 90.30 90.30 88.41 88.50 900,877 -1.59(-1.76%)
Sep 03, 2021 90.56 91.14 89.97 90.09 759,669 -0.67(-0.74%)
Sep 02, 2021 89.24 90.81 88.83 90.76 1,198,122 +1.60(+1.79%)
Sep 01, 2021 90.07 90.07 87.56 89.16 1,512,008 -0.90(-1.00%)
Aug 31, 2021 90.78 91.05 89.62 90.06 1,727,248 -0.70(-0.77%)
Aug 30, 2021 90.89 91.58 90.47 90.76 693,051 +0.02(+0.02%)
Aug 27, 2021 90.19 91.08 89.82 90.74 770,152 +0.75(+0.83%)
Aug 26, 2021 90.08 90.39 89.59 89.99 518,160 -0.32(-0.35%)
Aug 25, 2021 89.56 90.78 89.31 90.31 764,226 +0.75(+0.84%)
Aug 24, 2021 89.61 90.24 89.24 89.56 580,637 +0.03(+0.03%)
Aug 23, 2021 89.09 90.22 88.95 89.53 726,578 +0.84(+0.95%)
Aug 20, 2021 87.46 88.90 87.46 88.69 758,057 +0.92(+1.05%)
Aug 19, 2021 88.28 88.75 87.12 87.77 830,627 -1.00(-1.13%)
Aug 18, 2021 91.11 91.61 88.70 88.77 1,078,840 -2.69(-2.94%)
Aug 17, 2021 91.77 91.84 90.47 91.46 680,534 -0.86(-0.93%)
Aug 16, 2021 91.69 92.96 91.52 92.32 727,731 +0.42(+0.46%)
Aug 13, 2021 91.26 92.44 91.11 91.90 656,283 +0.70(+0.77%)
Aug 12, 2021 90.98 91.68 90.43 91.20 634,806 +0.38(+0.42%)
Aug 11, 2021 89.94 91.24 89.49 90.82 692,071 +1.42(+1.59%)
Aug 10, 2021 89.87 90.11 89.35 89.40 604,316 -0.21(-0.23%)
Aug 09, 2021 90.71 90.72 89.53 89.61 546,260 -1.39(-1.53%)
Aug 06, 2021 90.45 91.35 90.14 91.00 1,045,648 +1.26(+1.40%)
Aug 05, 2021 90.82 91.21 89.13 89.74 934,419 -0.62(-0.69%)
Aug 04, 2021 90.98 91.29 90.09 90.36 798,035 -1.05(-1.15%)
Aug 03, 2021 89.85 91.91 89.42 91.41 1,256,738 +1.76(+1.96%)
Aug 02, 2021 89.28 90.28 88.92 89.65 1,040,929 +0.48(+0.54%)
Jul 30, 2021 89.00 89.68 88.45 89.17 1,566,054 -0.06(-0.07%)
Jul 29, 2021 89.15 89.96 88.82 89.23 1,174,112 +0.72(+0.81%)
Jul 28, 2021 86.56 90.00 84.67 88.51 2,734,280 -2.81(-3.08%)
Jul 27, 2021 91.89 92.29 91.14 91.32 2,237,458 -1.18(-1.28%)
Jul 26, 2021 92.61 93.82 92.36 92.50 865,610 -0.38(-0.41%)
Jul 23, 2021 92.23 92.95 91.24 92.88 707,587 +1.11(+1.21%)
Jul 22, 2021 93.11 93.20 91.67 91.77 1,043,031 -1.37(-1.47%)
Jul 21, 2021 93.05 94.04 92.78 93.14 740,181 +0.03(+0.03%)
Jul 20, 2021 93.37 94.42 92.86 93.11 1,068,821 -0.02(-0.02%)
Jul 19, 2021 92.52 93.44 92.21 93.13 1,135,505 -0.17(-0.18%)
Jul 16, 2021 94.11 94.21 93.26 93.30 1,374,836 -0.64(-0.68%)
Jul 15, 2021 94.21 95.60 93.82 93.94 905,344 -0.71(-0.75%)
Jul 14, 2021 93.09 95.36 92.83 94.65 1,332,407 +2.03(+2.19%)
Jul 13, 2021 92.02 92.99 92.02 92.62 1,005,874 -0.12(-0.13%)
Jul 12, 2021 93.17 93.57 92.40 92.74 686,736 -0.43(-0.46%)
Jul 09, 2021 92.66 93.37 92.36 93.17 829,511 +1.41(+1.54%)
Jul 08, 2021 92.40 92.70 91.41 91.76 781,977 -1.58(-1.69%)
Jul 07, 2021 92.77 93.80 92.36 93.34 847,443 +0.52(+0.56%)
Jul 06, 2021 93.61 93.61 91.93 92.82 948,523 -0.96(-1.02%)
Jul 02, 2021 94.25 94.65 93.54 93.78 758,440 -0.43(-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.