Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

110.17 +2.13 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 108.58 110.36 108.47 110.17 620,937 +2.13(+1.97%)
Oct 10, 2024 108.36 108.36 106.55 108.04 859,882 -0.22(-0.20%)
Oct 09, 2024 107.26 108.55 106.21 108.26 1,005,113 +0.33(+0.31%)
Oct 08, 2024 106.62 108.39 106.22 107.93 1,105,546 +1.21(+1.13%)
Oct 07, 2024 106.85 107.09 106.00 106.72 632,320 -0.01(-0.01%)
Oct 04, 2024 106.85 108.51 105.46 106.73 1,224,328 +1.23(+1.17%)
Oct 03, 2024 108.01 108.29 105.27 105.50 972,329 -2.90(-2.68%)
Oct 02, 2024 108.95 109.93 108.23 108.40 649,924 -1.40(-1.28%)
Oct 01, 2024 110.37 110.37 108.37 109.80 1,190,488 -0.57(-0.52%)
Sep 30, 2024 108.94 110.51 108.52 110.37 1,474,795 +2.03(+1.87%)
Sep 27, 2024 108.49 108.69 107.57 108.34 982,154 +0.80(+0.74%)
Sep 26, 2024 108.56 109.33 107.22 107.54 1,137,088 -0.48(-0.44%)
Sep 25, 2024 108.87 109.24 107.48 108.02 1,115,010 -0.85(-0.78%)
Sep 24, 2024 106.26 108.98 105.73 108.87 1,678,157 +2.42(+2.27%)
Sep 23, 2024 104.20 106.86 104.06 106.45 2,094,974 +2.25(+2.16%)
Sep 20, 2024 102.74 104.59 100.91 104.20 7,034,159 +0.56(+0.54%)
Sep 19, 2024 102.99 103.85 102.22 103.64 1,514,764 +1.60(+1.57%)
Sep 18, 2024 100.59 103.64 99.99 102.04 1,649,279 +1.78(+1.78%)
Sep 17, 2024 100.84 101.42 99.23 100.26 1,460,194 -0.05(-0.05%)
Sep 16, 2024 100.11 100.68 99.07 100.31 1,049,012 +0.24(+0.24%)
Sep 13, 2024 99.73 100.40 97.77 100.07 744,184 +0.61(+0.61%)
Sep 12, 2024 100.00 100.65 98.39 99.46 973,991 -0.61(-0.61%)
Sep 11, 2024 100.83 100.84 98.95 100.07 876,093 -1.00(-0.99%)
Sep 10, 2024 100.98 101.47 100.16 101.07 859,306 +0.00(+0.00%)
Sep 09, 2024 100.86 102.56 100.86 101.07 1,032,152 +0.27(+0.27%)
Sep 06, 2024 101.87 102.52 99.92 100.80 1,148,360 -0.76(-0.75%)
Sep 05, 2024 103.58 103.87 100.57 101.56 1,041,049 -1.94(-1.87%)
Sep 04, 2024 103.00 103.76 102.56 103.50 1,220,786 +0.52(+0.50%)
Sep 03, 2024 102.62 103.47 101.88 102.98 1,116,070 +0.10(+0.10%)
Aug 30, 2024 102.84 103.24 102.16 102.88 1,650,940 +0.50(+0.49%)
Aug 29, 2024 103.61 104.02 102.28 102.39 1,035,039 -0.94(-0.91%)
Aug 28, 2024 102.92 103.37 102.05 103.33 920,893 +0.36(+0.35%)
Aug 27, 2024 101.85 103.12 101.25 102.97 855,128 +1.28(+1.26%)
Aug 26, 2024 101.77 102.05 100.99 101.69 632,476 +0.52(+0.51%)
Aug 23, 2024 100.62 101.46 100.50 101.17 608,685 +0.46(+0.45%)
Aug 22, 2024 100.01 100.90 99.96 100.72 667,657 +0.66(+0.66%)
Aug 21, 2024 99.07 100.39 98.59 100.06 760,333 +1.48(+1.50%)
Aug 20, 2024 100.39 100.39 98.41 98.58 774,862 -1.86(-1.85%)
Aug 19, 2024 98.61 100.49 97.91 100.44 1,160,305 +1.82(+1.84%)
Aug 16, 2024 97.34 98.90 96.61 98.62 1,234,734 +1.37(+1.41%)
Aug 15, 2024 98.03 99.37 97.11 97.25 776,616 +0.05(+0.05%)
Aug 14, 2024 97.66 97.85 96.77 97.20 812,744 -0.47(-0.48%)
Aug 13, 2024 97.46 98.02 95.78 97.66 1,176,438 -0.44(-0.45%)
Aug 12, 2024 97.66 98.17 96.92 98.10 823,654 +0.19(+0.20%)
Aug 09, 2024 98.41 98.44 97.29 97.91 749,689 -0.06(-0.07%)
Aug 08, 2024 97.50 98.89 96.62 97.97 1,672,349 +0.80(+0.82%)
Aug 07, 2024 98.66 99.66 97.08 97.18 1,350,575 -1.40(-1.42%)
Aug 06, 2024 97.89 100.80 97.47 98.58 1,636,072 +0.45(+0.46%)
Aug 05, 2024 97.41 98.78 95.92 98.13 1,715,782 +0.10(+0.10%)
Aug 02, 2024 100.93 102.11 97.20 98.03 2,377,305 -3.56(-3.50%)
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.