C.H. Robinson Worldwide (NQ: CHRW )

83.99 -2.04 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 86.59 86.74 85.07 86.03 2,035,470 -0.69(-0.80%)
May 24, 2024 84.79 86.85 84.79 86.72 2,141,602 +2.12(+2.51%)
May 23, 2024 84.01 85.59 83.85 84.59 2,228,330 +0.25(+0.30%)
May 22, 2024 82.03 84.51 81.39 84.34 2,018,206 +1.74(+2.11%)
May 21, 2024 84.29 84.48 82.37 82.60 1,234,593 -1.93(-2.28%)
May 20, 2024 84.11 84.69 83.45 84.53 1,267,958 +0.42(+0.50%)
May 17, 2024 83.22 84.56 83.08 84.11 1,625,447 +0.96(+1.15%)
May 16, 2024 83.20 83.46 81.67 83.15 1,334,027 -0.20(-0.24%)
May 15, 2024 84.23 84.23 82.04 83.35 1,832,692 -0.52(-0.62%)
May 14, 2024 84.98 86.39 83.86 83.87 1,465,216 -0.60(-0.71%)
May 13, 2024 82.96 84.68 82.72 84.47 1,283,111 +1.75(+2.12%)
May 10, 2024 81.80 82.83 81.36 82.72 1,289,764 +1.46(+1.80%)
May 09, 2024 81.23 81.95 80.41 81.26 1,013,367 +0.29(+0.36%)
May 08, 2024 79.42 81.04 79.05 80.97 1,192,833 +1.44(+1.81%)
May 07, 2024 78.91 79.90 78.16 79.53 1,399,621 +0.78(+0.99%)
May 06, 2024 81.93 82.10 78.64 78.75 2,101,221 -2.45(-3.02%)
May 03, 2024 81.22 81.67 79.88 81.20 2,545,847 +0.27(+0.33%)
May 02, 2024 81.00 85.00 79.60 80.93 6,430,417 +8.84(+12.26%)
May 01, 2024 70.95 72.83 70.41 72.09 2,855,608 +1.09(+1.54%)
Apr 30, 2024 71.55 71.75 70.16 71.00 3,140,465 -0.70(-0.98%)
Apr 29, 2024 70.28 71.80 70.26 71.70 1,640,679 +1.48(+2.11%)
Apr 26, 2024 70.06 70.80 69.69 70.22 1,026,328 -0.04(-0.06%)
Apr 25, 2024 71.20 71.58 69.70 70.26 2,364,307 -0.68(-0.96%)
Apr 24, 2024 69.84 70.98 69.66 70.94 1,136,010 +0.59(+0.84%)
Apr 23, 2024 70.29 71.61 70.28 70.35 843,226 -0.41(-0.58%)
Apr 22, 2024 71.66 71.89 70.53 70.76 1,344,555 -0.46(-0.65%)
Apr 19, 2024 70.07 71.55 69.92 71.22 1,570,637 +1.35(+1.93%)
Apr 18, 2024 69.25 69.94 68.98 69.87 1,685,870 +1.06(+1.54%)
Apr 17, 2024 66.08 68.87 65.01 68.81 2,071,363 +0.92(+1.36%)
Apr 16, 2024 68.83 68.83 67.35 67.89 1,642,985 -1.12(-1.62%)
Apr 15, 2024 70.53 70.76 68.47 69.01 1,285,688 -1.47(-2.09%)
Apr 12, 2024 71.72 71.72 70.39 70.48 743,308 -1.67(-2.31%)
Apr 11, 2024 72.70 73.53 72.02 72.15 948,601 +0.14(+0.19%)
Apr 10, 2024 72.20 72.68 71.01 72.01 1,055,620 -0.92(-1.26%)
Apr 09, 2024 71.54 73.02 71.54 72.93 1,049,616 +0.87(+1.21%)
Apr 08, 2024 70.86 72.56 70.80 72.06 1,004,671 +0.88(+1.24%)
Apr 05, 2024 71.41 71.97 71.07 71.18 1,034,787 -0.50(-0.70%)
Apr 04, 2024 71.72 73.00 71.46 71.68 881,279 -0.09(-0.13%)
Apr 03, 2024 72.78 73.13 71.67 71.77 852,240 -0.45(-0.62%)
Apr 02, 2024 73.38 73.40 72.04 72.22 1,165,732 -1.12(-1.53%)
Apr 01, 2024 74.73 75.19 73.14 73.34 1,324,700 -2.80(-3.68%)
Mar 28, 2024 75.07 76.28 76.03 76.14 1,461,683 +1.82(+2.45%)
Mar 27, 2024 72.42 74.55 72.42 74.32 1,185,186 +1.49(+2.05%)
Mar 26, 2024 74.92 75.01 72.82 72.83 1,683,046 -1.99(-2.66%)
Mar 25, 2024 74.86 74.95 73.89 74.82 2,006,111 +0.35(+0.47%)
Mar 22, 2024 75.01 75.33 74.09 74.47 981,137 +0.12(+0.16%)
Mar 21, 2024 73.82 74.43 72.76 74.35 1,352,109 +0.40(+0.54%)
Mar 20, 2024 73.83 73.97 72.92 73.95 1,146,797 -0.11(-0.15%)
Mar 19, 2024 73.61 74.53 73.00 74.06 1,748,848 +0.68(+0.93%)
Mar 18, 2024 74.28 74.40 73.22 73.38 1,794,627 -0.56(-0.76%)
Mar 15, 2024 74.46 75.87 73.91 73.94 10,532,613 -0.96(-1.28%)
Mar 14, 2024 74.93 75.10 73.42 74.90 2,175,053 -0.41(-0.54%)
Mar 13, 2024 75.39 77.42 75.26 75.31 1,794,856 -0.37(-0.49%)
Mar 12, 2024 74.87 75.92 74.66 75.68 1,391,633 +0.68(+0.91%)
Mar 11, 2024 72.82 75.39 72.82 75.00 1,802,221 +2.55(+3.52%)
Mar 08, 2024 72.82 73.25 72.28 72.45 1,066,012 -0.16(-0.22%)
Mar 07, 2024 72.07 72.74 71.54 72.61 1,576,874 +0.65(+0.90%)
Mar 06, 2024 72.57 74.31 71.36 71.96 2,525,565 +2.31(+3.32%)
Mar 05, 2024 70.08 70.67 69.11 69.65 1,624,568 -0.80(-1.14%)
Mar 04, 2024 73.80 73.90 70.33 70.45 2,261,427 -3.43(-4.64%)
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.