Indicators

C.H. Robinson Worldwide (NQ: CHRW )

84.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.13	74.90	71.90	73.32	8,035,765	+0.24(+0.33%)
May 28, 2020	72.50	73.97	72.50	73.08	2,214,923	+0.63(+0.87%)
May 27, 2020	70.77	72.52	70.58	72.44	2,586,218	+1.73(+2.44%)
May 26, 2020	71.28	72.10	70.60	70.72	1,649,893	+0.36(+0.51%)
May 22, 2020	70.26	70.66	69.92	70.36	1,215,290	-0.04(-0.06%)
May 21, 2020	69.80	70.76	69.59	70.40	1,552,519	+0.25(+0.36%)
May 20, 2020	69.49	72.17	69.22	70.15	2,372,440	+1.50(+2.19%)
May 19, 2020	70.33	70.74	68.40	68.65	2,003,038	-1.70(-2.42%)
May 18, 2020	66.98	70.72	66.80	70.35	3,630,184	+4.83(+7.37%)
May 15, 2020	65.66	66.42	65.05	65.52	3,969,970	+0.29(+0.44%)
May 14, 2020	64.37	65.31	63.64	65.23	2,392,468	+0.35(+0.54%)
May 13, 2020	65.95	66.30	64.17	64.88	2,479,974	-0.84(-1.28%)
May 12, 2020	67.71	68.03	65.53	65.72	2,320,538	-1.52(-2.26%)
May 11, 2020	66.38	67.93	66.18	67.24	1,564,997	+0.54(+0.81%)
May 08, 2020	65.52	66.91	65.28	66.70	1,622,932	+1.67(+2.57%)
May 07, 2020	64.26	65.35	63.98	65.02	1,527,508	+1.37(+2.16%)
May 06, 2020	64.80	64.84	63.13	63.65	1,426,119	-0.63(-0.98%)
May 05, 2020	63.82	64.99	63.57	64.28	1,368,990	+1.08(+1.70%)
May 04, 2020	64.65	64.79	62.48	63.21	2,087,422	-0.80(-1.26%)

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.