Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

73.35 -0.30 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 73.91 74.30 72.92 73.35 1,351,435 -0.30(-0.41%)
Feb 22, 2024 72.03 73.85 72.01 73.65 1,298,713 +1.15(+1.59%)
Feb 21, 2024 71.93 72.74 71.42 72.50 1,108,812 +0.86(+1.20%)
Feb 20, 2024 72.10 72.60 71.29 71.64 1,280,958 -0.61(-0.84%)
Feb 16, 2024 73.39 73.48 72.18 72.25 876,301 -1.45(-1.97%)
Feb 15, 2024 73.83 74.22 73.53 73.70 1,301,586 -0.14(-0.19%)
Feb 14, 2024 74.06 74.26 73.22 73.84 931,501 -0.25(-0.34%)
Feb 13, 2024 74.73 75.05 73.38 74.09 1,246,443 -1.67(-2.20%)
Feb 12, 2024 74.67 76.39 74.55 75.76 1,069,794 +1.09(+1.46%)
Feb 09, 2024 74.85 74.85 73.59 74.67 941,658 +0.01(+0.01%)
Feb 08, 2024 73.82 74.72 72.06 74.66 1,907,584 +1.00(+1.36%)
Feb 07, 2024 74.92 74.97 73.19 73.66 1,613,525 -0.86(-1.15%)
Feb 06, 2024 74.00 75.82 74.00 74.52 1,671,527 +0.48(+0.65%)
Feb 05, 2024 73.39 74.22 72.11 74.04 2,192,079 -0.09(-0.12%)
Feb 02, 2024 73.13 75.05 72.40 74.13 2,667,589 +0.63(+0.86%)
Feb 01, 2024 77.53 79.00 71.57 73.50 7,436,612 -10.59(-12.59%)
Jan 31, 2024 85.85 85.87 83.97 84.09 2,906,700 -1.82(-2.12%)
Jan 30, 2024 84.81 86.01 84.13 85.91 1,288,959 +0.07(+0.08%)
Jan 29, 2024 87.23 87.50 85.71 85.84 1,553,280 -1.55(-1.77%)
Jan 26, 2024 87.22 87.68 86.28 87.39 917,113 +0.47(+0.54%)
Jan 25, 2024 86.03 87.00 85.65 86.92 709,699 +1.35(+1.58%)
Jan 24, 2024 87.73 87.73 85.42 85.57 684,150 -1.73(-1.98%)
Jan 23, 2024 87.42 88.00 87.25 87.30 882,853 +0.17(+0.20%)
Jan 22, 2024 86.97 87.68 86.16 87.13 876,299 +0.88(+1.02%)
Jan 19, 2024 86.03 86.60 84.38 86.25 1,219,619 +0.68(+0.79%)
Jan 18, 2024 85.08 85.76 84.79 85.57 783,566 +0.63(+0.74%)
Jan 17, 2024 85.33 85.83 84.69 84.94 907,269 -0.87(-1.01%)
Jan 16, 2024 86.73 86.50 85.20 85.81 1,225,664 -1.06(-1.22%)
Jan 12, 2024 87.49 88.34 86.82 86.87 951,717 -0.13(-0.15%)
Jan 11, 2024 87.12 87.49 85.92 87.00 1,152,201 -0.19(-0.22%)
Jan 10, 2024 86.68 87.43 86.64 87.19 875,140 +0.57(+0.66%)
Jan 09, 2024 87.03 87.61 86.31 86.62 992,481 -0.97(-1.11%)
Jan 08, 2024 88.37 88.37 86.60 87.59 1,258,559 -1.00(-1.13%)
Jan 05, 2024 87.85 89.71 87.59 88.59 1,814,594 +0.38(+0.43%)
Jan 04, 2024 87.00 88.43 86.91 88.21 1,614,177 +0.87(+1.00%)
Jan 03, 2024 87.00 89.71 86.68 87.34 2,243,375 +0.21(+0.24%)
Jan 02, 2024 86.43 87.60 86.20 87.13 1,250,238 +0.74(+0.86%)
Dec 29, 2023 86.74 87.30 85.93 86.39 844,099 -0.50(-0.58%)
Dec 28, 2023 86.88 87.30 86.47 86.89 530,845 +0.03(+0.03%)
Dec 27, 2023 87.16 87.41 86.48 86.86 511,866 -0.39(-0.45%)
Dec 26, 2023 87.28 87.99 86.90 87.25 626,094 -0.02(-0.02%)
Dec 22, 2023 85.94 87.62 85.64 87.27 758,743 +1.42(+1.65%)
Dec 21, 2023 85.71 86.50 85.33 85.85 873,015 +0.61(+0.72%)
Dec 20, 2023 84.42 86.49 84.09 85.24 1,016,332 +0.18(+0.21%)
Dec 19, 2023 84.63 85.53 84.03 85.06 1,627,017 +0.65(+0.77%)
Dec 18, 2023 85.52 85.70 84.20 84.41 1,289,071 -0.54(-0.64%)
Dec 15, 2023 85.26 86.00 84.48 84.95 3,616,704 -0.09(-0.11%)
Dec 14, 2023 85.63 86.57 84.78 85.04 1,933,284 +0.19(+0.22%)
Dec 13, 2023 83.40 84.86 82.40 84.85 1,522,513 +1.25(+1.50%)
Dec 12, 2023 84.55 84.55 83.43 83.60 1,265,054 -0.82(-0.97%)
Dec 11, 2023 84.40 84.89 83.72 84.42 1,043,780 -0.08(-0.09%)
Dec 08, 2023 86.08 86.23 84.46 84.50 1,069,984 -1.52(-1.77%)
Dec 07, 2023 85.54 86.76 85.03 86.02 781,553 +0.51(+0.60%)
Dec 06, 2023 85.22 86.31 85.07 85.51 954,341 +0.44(+0.52%)
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%)
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.