Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

86.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 84.58 85.34 84.51 85.23 1,077,025 +0.46(+0.54%)
Sep 27, 2018 84.74 85.29 84.33 84.77 856,435 +0.14(+0.16%)
Sep 26, 2018 84.07 85.20 83.83 84.63 1,011,356 +0.91(+1.08%)
Sep 25, 2018 83.86 84.10 83.13 83.73 878,823 -0.15(-0.18%)
Sep 24, 2018 84.67 85.37 83.66 83.88 827,916 -1.05(-1.24%)
Sep 21, 2018 84.29 85.06 83.64 84.93 1,508,754 +1.05(+1.26%)
Sep 20, 2018 84.60 85.73 83.66 83.88 800,847 -0.44(-0.52%)
Sep 19, 2018 84.56 85.34 84.20 84.31 627,768 -0.29(-0.34%)
Sep 18, 2018 84.29 84.88 83.55 84.60 804,391 +0.42(+0.50%)
Sep 17, 2018 87.23 87.24 83.53 84.18 1,364,545 -2.94(-3.38%)
Sep 14, 2018 85.87 87.52 85.87 87.12 1,135,385 +1.36(+1.58%)
Sep 13, 2018 86.73 86.98 85.55 85.77 966,959 -0.50(-0.59%)
Sep 12, 2018 86.57 86.91 85.38 86.27 680,220 -0.48(-0.55%)
Sep 11, 2018 87.05 88.09 86.58 86.75 1,422,777 -0.45(-0.52%)
Sep 10, 2018 84.47 87.23 83.67 87.20 1,848,568 +3.26(+3.88%)
Sep 07, 2018 84.38 85.06 83.44 83.95 733,181 -0.66(-0.78%)
Sep 06, 2018 83.89 85.30 83.89 84.61 1,445,261 +0.95(+1.13%)
Sep 05, 2018 82.71 84.05 82.71 83.66 1,336,898 +0.42(+0.50%)
Sep 04, 2018 83.04 84.26 82.84 83.24 954,088 +0.01(+0.01%)
Aug 31, 2018 83.23 83.23 83.23 0 +0.43(+0.52%)
Aug 30, 2018 83.19 83.28 82.10 82.80 796,369 -0.42(-0.51%)
Aug 29, 2018 83.40 83.62 82.85 83.23 684,748 -0.22(-0.26%)
Aug 28, 2018 83.99 84.26 83.23 83.44 647,049 -0.42(-0.51%)
Aug 27, 2018 83.80 84.45 83.62 83.87 946,551 +0.27(+0.32%)
Aug 24, 2018 83.71 83.89 83.42 83.60 558,924 +0.09(+0.10%)
Aug 23, 2018 84.26 84.70 83.40 83.51 656,937 -0.75(-0.89%)
Aug 22, 2018 84.22 85.59 84.22 84.27 786,494 +0.05(+0.06%)
Aug 21, 2018 83.95 84.73 83.95 84.21 912,332 -0.14(-0.16%)
Aug 20, 2018 84.04 84.82 83.95 84.35 923,783 +0.20(+0.24%)
Aug 17, 2018 83.54 84.46 80.20 84.15 1,165,176 +0.64(+0.77%)
Aug 16, 2018 82.25 83.52 82.24 83.51 818,186 +1.59(+1.94%)
Aug 15, 2018 80.80 82.05 80.68 81.93 1,007,717 +0.52(+0.64%)
Aug 14, 2018 81.56 81.91 81.22 81.41 1,062,062 +0.03(+0.03%)
Aug 13, 2018 82.43 82.43 81.22 81.38 892,561 -0.83(-1.01%)
Aug 10, 2018 81.78 82.50 81.43 82.21 1,068,790 +0.13(+0.16%)
Aug 09, 2018 81.94 83.32 81.90 82.08 1,217,934 -1.14(-1.37%)
Aug 08, 2018 83.28 83.82 82.27 83.23 912,450 -0.22(-0.26%)
Aug 07, 2018 83.17 83.50 82.39 83.44 1,180,333 +0.09(+0.10%)
Aug 06, 2018 83.07 83.50 82.87 83.36 904,603 +0.37(+0.45%)
Aug 03, 2018 82.67 83.39 81.38 82.98 1,179,490 +0.31(+0.38%)
Aug 02, 2018 82.71 83.21 81.85 82.67 1,508,172 +0.04(+0.05%)
Aug 01, 2018 81.26 83.08 80.03 82.63 2,435,279 +2.73(+3.42%)
Jul 31, 2018 78.74 80.25 78.63 79.90 2,298,681 +1.52(+1.95%)
Jul 30, 2018 79.09 80.13 77.97 78.37 1,749,413 -0.85(-1.07%)
Jul 27, 2018 79.53 80.12 78.64 79.22 1,173,718 -0.35(-0.44%)
Jul 26, 2018 79.43 79.94 77.95 79.57 1,678,910 +0.09(+0.11%)
Jul 25, 2018 78.13 79.60 77.85 79.48 1,316,245 +1.53(+1.97%)
Jul 24, 2018 77.97 78.18 77.04 77.95 1,427,596 +0.29(+0.38%)
Jul 23, 2018 78.96 77.17 77.66 1,422,476 -0.59(-0.75%)
Jul 20, 2018 77.53 78.46 77.21 78.24 1,032,109 +0.63(+0.81%)
Jul 19, 2018 78.11 76.45 77.61 1,791,490 +0.65(+0.84%)
Jul 18, 2018 76.05 77.27 75.67 76.96 908,222 +0.99(+1.30%)
Jul 17, 2018 75.46 76.30 75.46 75.98 1,461,489 +0.35(+0.46%)
Jul 16, 2018 75.54 76.93 74.72 75.63 1,953,960 +0.49(+0.65%)
Jul 13, 2018 75.11 75.39 74.33 75.14 1,164,914 +0.79(+1.06%)
Jul 12, 2018 74.54 74.63 73.94 74.36 991,265 -0.01(-0.01%)
Jul 11, 2018 74.95 75.29 73.97 74.36 1,093,895 -0.03(-0.05%)
Jul 10, 2018 74.39 74.79 74.00 74.40 833,609 +0.02(+0.02%)
Jul 09, 2018 73.42 74.55 73.25 74.38 1,558,660 +1.21(+1.66%)
Jul 06, 2018 72.96 73.45 72.51 73.17 1,554,278 +0.05(+0.07%)
Jul 05, 2018 73.95 74.06 72.55 73.12 1,885,819 -0.51(-0.69%)
Jul 03, 2018 73.63 73.63 73.63 0 -0.55(-0.74%)
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.