Indicators

C.H. Robinson Worldwide (NQ: CHRW )

86.51 -1.00 (-1.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.09	74.86	71.86	73.28	8,040,032	+0.24(+0.33%)
May 28, 2020	72.46	73.93	72.46	73.04	2,216,099	+0.63(+0.87%)
May 27, 2020	70.73	72.49	70.54	72.40	2,587,591	+1.73(+2.44%)
May 26, 2020	71.24	72.06	70.57	70.68	1,650,769	+0.36(+0.51%)
May 22, 2020	70.22	70.63	69.88	70.32	1,215,935	-0.04(-0.06%)
May 21, 2020	69.76	70.72	69.55	70.36	1,553,344	+0.25(+0.36%)
May 20, 2020	69.45	72.13	69.18	70.11	2,373,700	+1.50(+2.19%)
May 19, 2020	70.29	70.71	68.37	68.61	2,004,101	-1.70(-2.42%)
May 18, 2020	66.95	70.68	66.76	70.31	3,632,112	+4.82(+7.37%)
May 15, 2020	65.62	66.39	65.02	65.49	3,972,078	+0.29(+0.44%)
May 14, 2020	64.34	65.27	63.61	65.20	2,393,739	+0.35(+0.54%)
May 13, 2020	65.92	66.26	64.14	64.84	2,481,291	-0.84(-1.28%)
May 12, 2020	67.67	68.00	65.50	65.68	2,321,770	-1.52(-2.26%)
May 11, 2020	66.34	67.90	66.15	67.20	1,565,829	+0.54(+0.81%)
May 08, 2020	65.49	66.88	65.24	66.66	1,623,793	+1.67(+2.57%)
May 07, 2020	64.22	65.31	63.95	64.99	1,528,319	+1.37(+2.16%)
May 06, 2020	64.76	64.81	63.09	63.62	1,426,877	-0.63(-0.98%)
May 05, 2020	63.79	64.95	63.53	64.25	1,369,717	+1.07(+1.70%)
May 04, 2020	64.62	64.75	62.44	63.17	2,088,530	-0.80(-1.26%)

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.