Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

104.34 -0.66 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 105.04 105.40 102.96 104.34 2,001,757 -0.72(-0.69%)
Dec 19, 2024 107.00 107.60 104.89 105.06 881,177 -1.39(-1.30%)
Dec 18, 2024 109.20 109.54 106.35 106.45 947,443 -2.43(-2.23%)
Dec 17, 2024 109.72 110.50 108.76 108.88 792,225 -1.23(-1.12%)
Dec 16, 2024 111.28 112.23 109.59 110.11 1,064,887 -1.27(-1.14%)
Dec 13, 2024 114.82 114.82 110.30 111.38 1,632,119 -2.68(-2.35%)
Dec 12, 2024 108.66 114.68 106.54 114.06 2,392,248 +4.93(+4.52%)
Dec 11, 2024 110.00 110.66 108.66 109.13 1,236,706 -0.08(-0.07%)
Dec 10, 2024 108.39 109.83 106.34 109.21 1,211,238 +1.07(+0.99%)
Dec 09, 2024 106.00 108.76 105.91 108.14 1,225,562 +2.71(+2.57%)
Dec 06, 2024 106.53 106.53 104.56 105.43 1,013,110 -0.74(-0.70%)
Dec 05, 2024 107.94 108.27 105.48 106.17 943,769 -1.45(-1.35%)
Dec 04, 2024 107.16 107.68 105.66 107.62 978,174 +0.02(+0.02%)
Dec 03, 2024 105.85 108.07 105.48 107.60 1,362,866 +1.42(+1.34%)
Dec 02, 2024 105.97 107.48 104.74 106.18 1,200,084 +0.60(+0.57%)
Nov 29, 2024 105.43 105.77 104.92 105.58 499,040 +0.33(+0.31%)
Nov 27, 2024 106.74 107.10 104.39 105.25 1,315,819 -1.11(-1.04%)
Nov 26, 2024 107.71 108.11 105.80 106.36 1,513,762 -1.18(-1.10%)
Nov 25, 2024 108.80 109.64 105.85 107.54 2,656,639 -0.07(-0.07%)
Nov 22, 2024 108.40 108.85 106.78 107.61 1,265,719 -0.93(-0.86%)
Nov 21, 2024 109.37 109.55 108.24 108.54 774,030 -0.49(-0.45%)
Nov 20, 2024 109.58 109.60 108.17 109.03 645,392 -0.05(-0.05%)
Nov 19, 2024 109.03 110.19 108.78 109.08 773,657 -0.91(-0.83%)
Nov 18, 2024 110.19 111.07 109.59 109.99 629,392 -0.20(-0.18%)
Nov 15, 2024 111.26 111.51 110.03 110.19 992,095 -1.29(-1.16%)
Nov 14, 2024 111.33 112.23 110.58 111.48 1,136,968 -0.20(-0.18%)
Nov 13, 2024 109.32 111.76 109.27 111.68 1,462,882 +2.59(+2.37%)
Nov 12, 2024 110.52 110.52 108.68 109.09 958,253 +0.06(+0.06%)
Nov 11, 2024 109.01 110.48 108.94 109.03 917,643 +0.47(+0.43%)
Nov 08, 2024 107.85 109.34 107.72 108.56 933,091 +0.65(+0.60%)
Nov 07, 2024 106.66 109.40 106.47 107.91 1,734,200 +1.49(+1.40%)
Nov 06, 2024 106.83 107.36 103.50 106.42 2,331,915 +1.49(+1.42%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.