Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

87.94 -1.03 (-1.16%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 87.09 89.00 86.54 88.97 1,279,703 +1.23(+1.40%)
Jul 16, 2024 87.17 89.11 87.17 87.74 1,606,820 +0.71(+0.82%)
Jul 15, 2024 87.10 87.35 86.02 87.03 1,755,471 +0.27(+0.31%)
Jul 12, 2024 86.89 87.55 86.22 86.76 1,702,360 +0.39(+0.45%)
Jul 11, 2024 85.89 87.13 85.47 86.37 1,084,818 +0.93(+1.09%)
Jul 10, 2024 87.01 87.01 84.24 85.44 1,653,696 -1.11(-1.28%)
Jul 09, 2024 87.67 87.90 86.41 86.55 1,388,748 -0.07(-0.08%)
Jul 08, 2024 86.70 87.19 85.71 86.62 1,043,194 +0.11(+0.13%)
Jul 05, 2024 86.24 87.60 85.51 86.51 1,430,327 -1.00(-1.14%)
Jul 03, 2024 86.55 87.82 86.39 87.51 799,696 +1.36(+1.58%)
Jul 02, 2024 86.79 87.30 86.03 86.15 1,396,082 -0.66(-0.76%)
Jul 01, 2024 88.31 88.88 86.55 86.81 907,303 -1.31(-1.49%)
Jun 28, 2024 88.22 88.65 87.27 88.12 3,426,329 +0.39(+0.44%)
Jun 27, 2024 89.12 89.56 87.48 87.73 1,087,541 -1.53(-1.71%)
Jun 26, 2024 89.00 90.08 88.75 89.26 1,751,361 -0.24(-0.27%)
Jun 25, 2024 89.02 90.24 88.28 89.50 1,478,505 +1.01(+1.14%)
Jun 24, 2024 87.13 89.07 86.65 88.49 1,310,335 +1.70(+1.96%)
Jun 21, 2024 87.53 88.24 86.46 86.79 4,340,209 -0.70(-0.80%)
Jun 20, 2024 85.32 87.67 85.32 87.49 1,773,251 +1.82(+2.12%)
Jun 18, 2024 85.95 87.51 85.54 85.67 1,211,434 -0.13(-0.15%)
Jun 17, 2024 83.60 86.00 83.23 85.80 1,252,201 +2.20(+2.63%)
Jun 14, 2024 84.24 84.24 82.16 83.60 1,009,444 -0.92(-1.09%)
Jun 13, 2024 84.48 84.72 83.41 84.52 818,641 -0.27(-0.32%)
Jun 12, 2024 85.26 86.10 84.37 84.79 772,599 +0.34(+0.40%)
Jun 11, 2024 84.85 84.95 84.00 84.45 1,172,308 -1.14(-1.33%)
Jun 10, 2024 86.52 86.77 85.22 85.59 1,321,005 -1.39(-1.60%)
Jun 07, 2024 86.59 88.61 86.35 86.98 1,538,096 -0.24(-0.28%)
Jun 06, 2024 87.59 87.72 86.66 87.22 1,031,083 +0.19(+0.22%)
Jun 05, 2024 85.65 87.09 85.27 87.03 1,073,936 +1.64(+1.92%)
Jun 04, 2024 86.40 86.60 85.21 85.39 1,151,319 -1.11(-1.29%)
Jun 03, 2024 86.17 87.38 86.06 86.50 1,304,588 +0.73(+0.86%)
May 31, 2024 84.61 85.97 84.26 85.77 6,609,859 +1.47(+1.74%)
May 30, 2024 83.44 84.57 82.80 84.30 1,399,388 +0.89(+1.07%)
May 29, 2024 84.64 84.80 83.33 83.41 1,421,293 -2.03(-2.37%)
May 28, 2024 85.99 86.14 84.48 85.43 2,049,705 -0.69(-0.80%)
May 24, 2024 84.20 86.25 84.20 86.12 2,156,580 +2.11(+2.51%)
May 23, 2024 83.43 85.00 83.27 84.01 2,243,914 +0.25(+0.30%)
May 22, 2024 81.46 83.92 80.82 83.75 2,032,321 +1.73(+2.11%)
May 21, 2024 83.70 83.89 81.80 82.03 1,243,227 -1.92(-2.28%)
May 20, 2024 83.53 84.10 82.87 83.94 1,276,825 +0.42(+0.50%)
May 17, 2024 82.64 83.97 82.50 83.53 1,636,815 +0.95(+1.15%)
May 16, 2024 82.62 82.88 81.10 82.57 1,343,357 -0.20(-0.24%)
May 15, 2024 83.64 83.64 81.47 82.77 1,845,509 -0.52(-0.62%)
May 14, 2024 84.39 85.79 83.28 83.29 1,475,463 -0.60(-0.71%)
May 13, 2024 82.38 84.09 82.15 83.88 1,292,084 +1.74(+2.12%)
May 10, 2024 81.23 82.25 80.79 82.15 1,298,784 +1.45(+1.80%)
May 09, 2024 80.67 81.38 79.85 80.70 1,020,454 +0.29(+0.36%)
May 08, 2024 78.87 80.48 78.50 80.41 1,201,175 +1.43(+1.81%)
May 07, 2024 78.36 79.35 77.62 78.98 1,409,409 +0.77(+0.99%)
May 06, 2024 81.36 81.53 78.10 78.20 2,115,916 -2.43(-3.02%)
May 03, 2024 80.66 81.10 79.33 80.64 2,563,652 +0.27(+0.33%)
May 02, 2024 80.44 84.41 79.05 80.37 6,475,390 +8.78(+12.26%)
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.