Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

73.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 74.65 74.65 72.64 73.88 1,402,511 -0.20(-0.27%)
Feb 29, 2024 74.44 75.02 73.90 74.08 2,670,252 +0.30(+0.41%)
Feb 28, 2024 73.32 73.95 73.18 73.78 1,176,741 +0.17(+0.23%)
Feb 27, 2024 73.00 73.80 72.31 73.61 1,504,571 +0.78(+1.08%)
Feb 26, 2024 72.55 73.27 72.30 72.83 1,124,822 +0.08(+0.11%)
Feb 23, 2024 73.30 73.69 72.32 72.75 1,362,608 -0.30(-0.41%)
Feb 22, 2024 71.44 73.24 71.42 73.05 1,309,450 +1.14(+1.59%)
Feb 21, 2024 71.34 72.14 70.83 71.91 1,117,979 +0.85(+1.20%)
Feb 20, 2024 71.51 72.00 70.71 71.05 1,291,548 -0.60(-0.84%)
Feb 16, 2024 72.79 72.88 71.59 71.66 883,546 -1.44(-1.97%)
Feb 15, 2024 73.22 73.62 72.93 73.10 1,312,347 -0.14(-0.19%)
Feb 14, 2024 73.45 73.65 72.62 73.23 939,202 -0.25(-0.34%)
Feb 13, 2024 74.12 74.43 72.77 73.48 1,256,748 -1.66(-2.20%)
Feb 12, 2024 74.06 75.76 73.93 75.14 1,078,638 +1.08(+1.46%)
Feb 09, 2024 74.24 74.24 72.99 74.06 949,443 +0.01(+0.01%)
Feb 08, 2024 73.21 74.11 71.47 74.05 1,923,355 +0.99(+1.36%)
Feb 07, 2024 74.31 74.36 72.59 73.06 1,626,865 -0.85(-1.15%)
Feb 06, 2024 73.39 75.20 73.39 73.91 1,685,346 +0.48(+0.65%)
Feb 05, 2024 72.79 73.61 71.52 73.43 2,210,202 -0.09(-0.12%)
Feb 02, 2024 72.53 74.43 71.81 73.52 2,689,644 +0.62(+0.86%)
Feb 01, 2024 76.89 78.35 70.98 72.90 7,498,097 -10.50(-12.59%)
Jan 31, 2024 85.15 85.17 83.28 83.40 2,930,732 -1.81(-2.12%)
Jan 30, 2024 84.11 85.30 83.44 85.21 1,299,615 +0.07(+0.08%)
Jan 29, 2024 86.51 86.78 85.01 85.14 1,566,122 -1.54(-1.77%)
Jan 26, 2024 86.50 86.96 85.57 86.67 924,695 +0.47(+0.54%)
Jan 25, 2024 85.32 86.28 84.95 86.21 715,566 +1.34(+1.58%)
Jan 24, 2024 87.01 87.01 84.71 84.87 689,806 -1.72(-1.98%)
Jan 23, 2024 86.70 87.28 86.53 86.58 890,152 +0.17(+0.20%)
Jan 22, 2024 86.26 86.96 85.45 86.42 883,544 +0.87(+1.02%)
Jan 19, 2024 85.32 85.89 83.69 85.54 1,229,702 +0.67(+0.79%)
Jan 18, 2024 84.38 85.06 84.09 84.87 790,044 +0.62(+0.74%)
Jan 17, 2024 84.63 85.13 84.00 84.24 914,770 -0.86(-1.01%)
Jan 16, 2024 86.02 85.79 84.50 85.11 1,235,797 -1.05(-1.22%)
Jan 12, 2024 86.77 87.62 86.11 86.16 959,585 -0.13(-0.15%)
Jan 11, 2024 86.41 86.77 85.22 86.29 1,161,727 -0.19(-0.22%)
Jan 10, 2024 85.97 86.71 85.93 86.47 882,375 +0.57(+0.66%)
Jan 09, 2024 86.32 86.89 85.60 85.91 1,000,686 -0.96(-1.11%)
Jan 08, 2024 87.65 87.65 85.89 86.87 1,268,964 -0.99(-1.13%)
Jan 05, 2024 87.13 88.97 86.87 87.86 1,829,596 +0.38(+0.43%)
Jan 04, 2024 86.29 87.70 86.20 87.49 1,627,522 +0.86(+1.00%)
Jan 03, 2024 86.29 88.97 85.97 86.62 2,261,923 +0.21(+0.24%)
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.