Skip to main content

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

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.