Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 90.48 91.72 90.07 90.28 1,006,241 -0.10(-0.11%)
May 27, 2021 90.95 91.54 90.21 90.38 1,632,556 -0.20(-0.22%)
May 26, 2021 89.33 90.59 89.30 90.58 921,265 +1.12(+1.25%)
May 25, 2021 90.92 91.06 89.11 89.46 1,091,457 -1.47(-1.62%)
May 24, 2021 90.84 91.09 89.59 90.93 883,185 +1.06(+1.18%)
May 21, 2021 89.68 91.13 89.65 89.87 2,627,466 +0.07(+0.07%)
May 20, 2021 90.59 91.21 89.70 89.81 1,016,846 -0.81(-0.89%)
May 19, 2021 90.29 90.70 88.79 90.62 1,087,306 -0.06(-0.06%)
May 18, 2021 92.18 92.59 90.64 90.67 710,214 -1.48(-1.61%)
May 17, 2021 92.63 93.04 91.77 92.15 730,312 -0.70(-0.75%)
May 14, 2021 92.46 93.31 92.03 92.85 730,599 +0.53(+0.57%)
May 13, 2021 90.68 92.76 90.54 92.32 718,932 +1.92(+2.12%)
May 12, 2021 91.33 91.89 90.29 90.40 1,164,347 -1.81(-1.96%)
May 11, 2021 93.99 94.17 91.21 92.21 1,025,335 -2.49(-2.63%)
May 10, 2021 93.05 95.52 93.00 94.70 1,502,338 +2.10(+2.27%)
May 07, 2021 91.25 92.85 90.57 92.60 964,427 +1.39(+1.52%)
May 06, 2021 92.05 92.50 90.40 91.21 1,033,867 -0.79(-0.86%)
May 05, 2021 92.49 92.82 91.07 92.00 962,190 -0.40(-0.43%)
May 04, 2021 93.00 93.00 91.55 92.40 1,186,025 +0.21(+0.23%)
May 03, 2021 90.36 93.05 90.36 92.19 1,494,305 +1.85(+2.05%)
Apr 30, 2021 90.70 91.68 89.57 90.34 2,489,115 -0.33(-0.36%)
Apr 29, 2021 87.41 90.67 87.10 90.66 1,765,353 +3.54(+4.06%)
Apr 28, 2021 87.38 88.40 85.61 87.13 2,676,362 -2.75(-3.06%)
Apr 27, 2021 91.38 92.36 89.66 89.88 1,886,624 -1.44(-1.58%)
Apr 26, 2021 93.63 93.70 90.96 91.32 1,068,937 -1.53(-1.64%)
Apr 23, 2021 92.64 93.33 91.97 92.85 902,817 +0.57(+0.62%)
Apr 22, 2021 91.92 93.09 91.59 92.28 875,534 +0.20(+0.22%)
Apr 21, 2021 92.76 93.59 91.83 92.08 1,033,803 -0.49(-0.53%)
Apr 20, 2021 92.09 92.75 91.50 92.57 756,847 +0.78(+0.85%)
Apr 19, 2021 93.57 93.57 91.51 91.79 843,677 -1.97(-2.10%)
Apr 16, 2021 94.33 97.10 93.33 93.76 1,665,285 +0.00(+0.00%)
Apr 15, 2021 92.16 94.01 91.37 93.76 1,292,308 +2.08(+2.27%)
Apr 14, 2021 91.19 91.87 90.65 91.68 791,747 +0.29(+0.32%)
Apr 13, 2021 91.94 92.42 90.68 91.39 948,151 -0.77(-0.84%)
Apr 12, 2021 90.72 92.25 90.47 92.16 819,318 +1.48(+1.63%)
Apr 09, 2021 90.13 91.02 89.83 90.68 588,373 +0.87(+0.97%)
Apr 08, 2021 89.40 89.98 88.83 89.81 707,931 +0.22(+0.25%)
Apr 07, 2021 90.51 90.97 89.36 89.58 666,292 -1.20(-1.32%)
Apr 06, 2021 90.26 91.42 90.26 90.78 873,043 -0.11(-0.12%)
Apr 05, 2021 91.16 91.80 90.30 90.89 860,375 +0.49(+0.55%)
Apr 01, 2021 88.96 90.72 88.40 90.40 988,252 +1.60(+1.80%)
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%)
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.