Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

104.93 +2.28 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 102.99 105.02 102.51 104.93 1,148,004 +2.28(+2.22%)
Nov 04, 2024 102.27 104.15 101.97 102.65 1,027,464 +0.83(+0.82%)
Nov 01, 2024 102.90 103.47 101.57 101.82 1,570,109 -1.22(-1.18%)
Oct 31, 2024 103.26 108.53 100.44 103.04 4,086,827 -6.60(-6.02%)
Oct 30, 2024 107.91 109.98 107.28 109.64 2,247,089 +1.64(+1.52%)
Oct 29, 2024 109.00 110.30 107.90 108.00 1,091,476 -0.94(-0.86%)
Oct 28, 2024 108.87 109.12 107.85 108.94 1,123,492 +0.82(+0.76%)
Oct 25, 2024 107.34 108.37 106.73 108.12 954,522 +1.39(+1.30%)
Oct 24, 2024 107.90 108.09 106.34 106.73 1,089,745 -1.13(-1.05%)
Oct 23, 2024 107.97 108.79 107.72 107.86 832,429 -0.23(-0.21%)
Oct 22, 2024 108.85 108.88 107.56 108.09 924,091 -0.79(-0.73%)
Oct 21, 2024 109.90 109.90 108.46 108.88 1,056,919 -1.25(-1.13%)
Oct 18, 2024 111.05 111.05 109.27 110.12 1,683,959 -0.77(-0.69%)
Oct 17, 2024 110.42 111.01 109.67 110.89 725,839 +0.25(+0.23%)
Oct 16, 2024 111.01 113.10 110.52 110.64 1,076,963 +1.54(+1.41%)
Oct 15, 2024 110.35 111.31 108.37 109.10 1,181,249 -1.06(-0.96%)
Oct 14, 2024 110.59 110.59 108.63 110.16 687,264 -0.01(-0.01%)
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%)
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.