Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

83.60 -0.92 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.95 75.75 74.62 74.86 926,554 +0.33(+0.44%)
Aug 29, 2019 74.42 75.58 74.21 74.53 997,205 +0.84(+1.14%)
Aug 28, 2019 72.95 74.01 72.38 73.69 1,133,858 +0.74(+1.02%)
Aug 27, 2019 74.14 74.35 72.84 72.94 1,056,489 -0.67(-0.91%)
Aug 26, 2019 73.24 73.72 72.76 73.62 1,007,104 +0.76(+1.05%)
Aug 23, 2019 74.05 74.05 72.54 72.85 1,321,149 -1.32(-1.78%)
Aug 22, 2019 74.80 75.07 73.67 74.17 1,396,925 -0.48(-0.64%)
Aug 21, 2019 75.09 75.45 74.55 74.65 1,287,544 +0.08(+0.11%)
Aug 20, 2019 74.79 75.17 74.16 74.57 1,683,140 -0.12(-0.17%)
Aug 19, 2019 74.97 76.03 74.51 74.70 1,664,617 +0.43(+0.58%)
Aug 16, 2019 74.01 74.71 73.42 74.26 1,259,183 +0.82(+1.11%)
Aug 15, 2019 73.22 73.68 72.65 73.45 1,165,085 +0.45(+0.62%)
Aug 14, 2019 74.12 74.43 72.74 73.00 1,238,533 -1.98(-2.65%)
Aug 13, 2019 74.89 75.82 74.25 74.98 1,248,001 +0.18(+0.24%)
Aug 12, 2019 74.65 75.41 74.05 74.80 1,238,724 -0.04(-0.06%)
Aug 09, 2019 76.27 77.13 74.78 74.85 2,031,895 -1.40(-1.84%)
Aug 08, 2019 74.20 76.61 74.07 76.25 2,055,322 +2.27(+3.07%)
Aug 07, 2019 71.68 74.13 71.35 73.98 2,320,406 +1.92(+2.67%)
Aug 06, 2019 72.40 72.83 71.65 72.06 1,134,381 +0.15(+0.21%)
Aug 05, 2019 71.76 72.20 71.38 71.91 2,526,683 -0.44(-0.61%)
Aug 02, 2019 71.91 73.21 71.79 72.35 1,476,572 +0.58(+0.81%)
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.