Financial News

C.H. Robinson Worldwide (NQ: CHRW )

91.62 USD -0.37 (-0.40%)
Streaming Delayed Price Updated: 11:44 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 92.88 93.33 91.69 91.99 1,228,711 -0.98(-1.05%)
Mar 03, 2021 92.95 94.93 91.98 92.97 1,183,172 -0.15(-0.16%)
Mar 02, 2021 92.21 94.31 91.95 93.12 1,367,855 +0.90(+0.98%)
Mar 01, 2021 91.98 93.09 91.35 92.22 849,618 +1.37(+1.51%)
Feb 26, 2021 90.00 92.08 89.79 90.85 1,404,100 +0.85(+0.94%)
Feb 25, 2021 90.33 91.23 89.75 90.00 904,591 -0.03(-0.03%)
Feb 24, 2021 89.66 90.50 89.23 90.03 1,080,396 +0.25(+0.28%)
Feb 23, 2021 89.78 90.73 88.36 89.78 736,002 -0.04(-0.04%)
Feb 22, 2021 90.59 90.73 89.38 89.82 735,395 -0.96(-1.06%)
Feb 19, 2021 91.42 92.19 90.54 90.78 941,600 -0.46(-0.50%)
Feb 18, 2021 89.51 91.44 89.33 91.24 713,579 +1.29(+1.43%)
Feb 17, 2021 88.29 90.04 87.33 89.95 883,692 +1.45(+1.64%)
Feb 16, 2021 91.41 92.00 88.33 88.50 1,057,557 -2.80(-3.07%)
Feb 12, 2021 90.20 91.47 90.14 91.30 655,200 +1.02(+1.13%)
Feb 11, 2021 91.53 91.68 89.07 90.28 738,170 -0.68(-0.75%)
Feb 10, 2021 92.00 92.30 89.92 90.96 897,334 -0.91(-0.99%)
Feb 09, 2021 90.28 91.92 89.69 91.87 931,027 +1.90(+2.11%)
Feb 08, 2021 89.20 90.09 88.85 89.97 1,024,813 +1.13(+1.27%)
Feb 05, 2021 87.38 88.86 86.88 88.84 766,000 +1.53(+1.75%)
Feb 04, 2021 87.40 87.99 86.24 87.31 888,353 +0.38(+0.44%)
Feb 03, 2021 86.61 87.52 86.28 86.93 970,155 +0.31(+0.36%)
Feb 02, 2021 87.54 88.80 86.39 86.62 1,289,542 +0.19(+0.22%)
Feb 01, 2021 85.56 86.82 85.30 86.43 1,238,582 +0.87(+1.02%)
Jan 29, 2021 88.95 89.41 84.76 85.56 2,347,400 -3.43(-3.85%)
Jan 28, 2021 92.95 93.53 88.91 88.99 1,789,570 -2.53(-2.76%)
Jan 27, 2021 91.26 95.40 89.06 91.52 3,167,118 -5.98(-6.13%)
Jan 26, 2021 99.17 100.46 96.60 97.50 2,519,218 -1.82(-1.83%)
Jan 25, 2021 97.83 99.99 97.68 99.32 1,377,222 +1.52(+1.55%)
Jan 22, 2021 96.55 98.37 96.51 97.80 801,700 -0.15(-0.15%)
Jan 21, 2021 98.44 99.90 97.94 97.95 1,226,722 -0.85(-0.86%)
Jan 20, 2021 97.50 100.50 96.58 98.80 2,013,850 +2.36(+2.45%)
Jan 19, 2021 96.06 97.99 95.56 96.44 1,608,635 +1.23(+1.29%)
Jan 15, 2021 97.34 97.89 94.69 95.21 1,505,600 -2.16(-2.22%)
Jan 14, 2021 96.61 97.71 95.84 97.37 772,878 +1.66(+1.73%)
Jan 13, 2021 97.86 98.03 95.48 95.71 954,030 -2.19(-2.24%)
Jan 12, 2021 96.36 98.18 95.25 97.90 936,819 +1.37(+1.42%)
Jan 11, 2021 97.18 97.20 94.46 96.53 991,645 -0.83(-0.85%)
Jan 08, 2021 96.27 98.65 96.11 97.36 1,249,700 +1.20(+1.25%)
Jan 07, 2021 95.49 96.33 94.44 96.16 1,088,709 +0.92(+0.97%)
Jan 06, 2021 92.15 95.40 92.15 95.24 1,509,382 +3.74(+4.09%)
Jan 05, 2021 91.93 93.58 90.58 91.50 1,439,848 -0.87(-0.94%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback