Indicators

C.H. Robinson Worldwide (NQ: CHRW )

89.25 -0.22 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.69	74.45	71.47	72.88	8,084,217	+0.24(+0.33%)
May 28, 2020	72.06	73.53	72.06	72.64	2,228,278	+0.63(+0.87%)
May 27, 2020	70.35	72.09	70.16	72.01	2,601,811	+1.72(+2.44%)
May 26, 2020	70.85	71.67	70.18	70.29	1,659,841	+0.35(+0.51%)
May 22, 2020	69.84	70.24	69.50	69.94	1,222,618	-0.04(-0.06%)
May 21, 2020	69.38	70.34	69.17	69.98	1,561,880	+0.25(+0.36%)
May 20, 2020	69.07	71.74	68.80	69.73	2,386,745	+1.49(+2.19%)
May 19, 2020	69.91	70.32	67.99	68.24	2,015,115	-1.69(-2.42%)
May 18, 2020	66.58	70.29	66.39	69.93	3,652,073	+4.80(+7.37%)
May 15, 2020	65.26	66.03	64.66	65.13	3,993,907	+0.29(+0.44%)
May 14, 2020	63.99	64.92	63.26	64.84	2,406,894	+0.35(+0.54%)
May 13, 2020	65.56	65.90	63.79	64.49	2,494,927	-0.84(-1.28%)
May 12, 2020	67.30	67.63	65.14	65.33	2,334,530	-1.51(-2.26%)
May 11, 2020	65.98	67.53	65.78	66.83	1,574,434	+0.54(+0.81%)
May 08, 2020	65.13	66.51	64.89	66.30	1,632,717	+1.66(+2.57%)
May 07, 2020	63.87	64.96	63.60	64.63	1,536,718	+1.37(+2.16%)
May 06, 2020	64.41	64.45	62.75	63.27	1,434,718	-0.63(-0.98%)
May 05, 2020	63.44	64.60	63.19	63.90	1,377,244	+1.07(+1.70%)
May 04, 2020	64.27	64.40	62.10	62.83	2,100,008	-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.