Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

85.51 +0.44 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 85.24 85.49 84.45 85.07 1,114,920 -0.65(-0.76%)
Dec 04, 2023 83.19 85.97 82.99 85.72 1,941,236 +2.46(+2.95%)
Dec 01, 2023 82.53 83.76 81.92 83.26 871,304 +1.21(+1.47%)
Nov 30, 2023 81.06 82.08 80.08 82.05 3,134,862 +1.09(+1.35%)
Nov 29, 2023 81.56 82.49 80.77 80.96 1,139,944 -0.81(-1.00%)
Nov 28, 2023 80.80 81.80 80.19 81.77 1,158,867 +0.97(+1.20%)
Nov 27, 2023 81.56 81.56 79.95 80.80 902,078 -1.09(-1.33%)
Nov 24, 2023 82.12 82.12 81.24 81.89 408,731 -0.23(-0.28%)
Nov 22, 2023 81.72 82.42 81.47 82.12 1,072,048 +0.43(+0.52%)
Nov 21, 2023 81.22 81.79 80.70 81.69 1,207,760 +0.28(+0.34%)
Nov 20, 2023 81.69 81.78 80.81 81.42 859,410 -0.57(-0.69%)
Nov 17, 2023 82.25 82.38 80.88 81.98 1,163,087 +0.73(+0.90%)
Nov 16, 2023 82.28 83.03 81.18 81.25 1,700,493 -1.38(-1.67%)
Nov 15, 2023 82.74 83.84 82.27 82.63 1,084,922 -0.04(-0.05%)
Nov 14, 2023 79.40 82.93 79.21 82.67 1,244,059 +4.29(+5.47%)
Nov 13, 2023 79.25 79.90 78.10 78.38 981,984 -0.98(-1.24%)
Nov 10, 2023 80.13 80.13 78.62 79.36 1,724,597 -0.16(-0.20%)
Nov 09, 2023 81.27 81.27 79.47 79.52 958,194 -1.27(-1.57%)
Nov 08, 2023 81.94 82.43 80.54 80.79 856,636 -1.36(-1.66%)
Nov 07, 2023 80.83 82.54 80.45 82.15 1,160,837 +0.76(+0.94%)
Nov 06, 2023 81.19 81.76 80.23 81.39 979,890 +0.31(+0.38%)
Nov 03, 2023 81.35 81.83 80.14 81.08 1,482,032 +0.26(+0.32%)
Nov 02, 2023 83.28 83.28 80.53 80.82 2,500,145 -0.03(-0.04%)
Nov 01, 2023 81.59 81.59 79.81 80.85 1,387,555 -0.37(-0.45%)
Oct 31, 2023 80.10 81.61 79.81 81.22 1,460,959 +1.20(+1.50%)
Oct 30, 2023 81.20 81.68 79.57 80.02 1,510,262 -0.64(-0.79%)
Oct 27, 2023 81.17 82.62 80.34 80.65 1,522,638 +0.24(+0.30%)
Oct 26, 2023 82.18 82.31 79.58 80.41 1,176,440 -1.70(-2.07%)
Oct 25, 2023 82.94 82.94 81.32 82.11 821,376 -1.01(-1.22%)
Oct 24, 2023 83.87 84.37 82.81 83.12 966,897 -0.44(-0.52%)
Oct 23, 2023 84.59 85.28 83.31 83.56 1,157,169 -1.13(-1.34%)
Oct 20, 2023 83.41 85.31 82.41 84.69 1,593,555 +2.00(+2.42%)
Oct 19, 2023 83.29 83.62 82.26 82.69 1,151,245 -0.47(-0.56%)
Oct 18, 2023 82.61 83.55 81.84 83.15 1,476,691 -2.41(-2.82%)
Oct 17, 2023 85.11 85.94 84.90 85.57 931,490 +0.46(+0.54%)
Oct 16, 2023 83.86 85.56 83.92 85.11 1,277,611 +1.74(+2.08%)
Oct 13, 2023 84.28 85.54 83.30 83.37 1,243,268 -0.73(-0.87%)
Oct 12, 2023 85.53 85.66 83.08 84.11 904,926 -1.24(-1.45%)
Oct 11, 2023 85.74 86.49 84.49 85.35 637,614 -0.51(-0.59%)
Oct 10, 2023 85.70 86.43 85.61 85.85 624,887 +0.15(+0.17%)
Oct 09, 2023 83.75 86.15 83.66 85.70 727,571 +1.48(+1.76%)
Oct 06, 2023 83.59 84.90 83.12 84.23 725,292 +0.51(+0.60%)
Oct 05, 2023 84.57 84.87 83.17 83.72 655,788 -1.15(-1.36%)
Oct 04, 2023 85.34 85.77 83.95 84.87 648,613 -0.20(-0.23%)
Oct 03, 2023 84.71 85.78 84.65 85.07 857,524 +0.06(+0.07%)
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.