U.S. Markets open in 8 hrs 56 mins

C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.30-1.53 (-1.63%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 202093.5693.8291.2592.3092.30951,600
Dec 01, 202094.0295.4093.5693.8393.831,716,100
Nov 30, 202093.0494.0492.6393.9793.972,328,700
Nov 27, 202092.8493.2591.8092.7292.72682,600
Nov 25, 202094.0194.2192.7993.0393.031,021,300
Nov 24, 202092.8795.0692.1794.4294.421,146,000
Nov 23, 202092.4093.5291.1992.1792.171,211,300
Nov 20, 202094.6994.8691.9792.5992.591,272,000
Nov 19, 202092.4094.0291.3793.7793.771,207,600
Nov 18, 202093.2293.9792.2492.8892.882,039,400
Nov 17, 202092.8193.9691.3093.5593.55881,500
Nov 16, 202093.1593.9991.6792.9292.92968,200
Nov 13, 202091.1992.6291.1891.9791.97836,700
Nov 12, 202093.4693.6789.8190.5490.541,359,200
Nov 11, 202093.8094.5591.9993.3393.331,170,400
Nov 10, 202093.4594.7292.5093.8993.891,404,100
Nov 09, 202095.2395.9991.4893.9293.922,417,500
Nov 06, 202088.8490.9788.0390.6290.621,362,100
Nov 05, 202089.6889.9387.9788.8088.801,399,200
Nov 04, 202089.1390.7688.0188.1188.111,173,400
Nov 03, 202088.5089.6087.5389.2289.221,352,300
Nov 02, 202089.9790.0486.7887.3487.341,800,200
Oct 30, 202089.6290.0086.8088.4388.432,411,400
Oct 29, 202088.0191.3788.0090.0890.082,031,700
Oct 28, 202094.4395.0388.3588.5888.584,192,600
Oct 27, 202099.41101.6199.26100.03100.031,626,500
Oct 26, 2020100.32100.4398.0999.5999.591,544,000
Oct 23, 202099.80100.7499.17100.54100.54945,200
Oct 22, 2020100.62101.0499.0099.5899.581,144,700
Oct 21, 2020100.44102.4799.97100.77100.771,251,800
Oct 20, 2020100.67102.1099.97100.51100.511,019,800
Oct 19, 2020100.26101.4399.49100.00100.001,357,200
Oct 16, 2020103.90104.32100.04100.23100.231,926,400
Oct 15, 2020104.21105.21103.54105.12105.12880,100
Oct 14, 2020105.14105.53104.19104.82104.82978,000
Oct 13, 2020104.96105.86104.48104.61104.61838,200
Oct 12, 2020106.02106.29104.48105.02105.02952,000
Oct 09, 2020106.60106.61104.82105.45105.451,019,600
Oct 08, 2020106.48106.75105.61106.14106.14848,300
Oct 07, 2020104.66106.47104.21106.16106.161,261,000
Oct 06, 2020103.40104.27102.25103.59103.591,112,600
Oct 05, 2020102.21104.34101.88104.00104.001,271,800
Oct 02, 2020100.13101.6999.00100.87100.871,241,100
Oct 01, 2020103.09103.71100.84101.22101.22936,400
Sep 30, 2020104.11105.60101.73102.19102.191,513,600
Sep 29, 2020103.61104.95102.95103.70103.701,198,000
Sep 28, 2020103.50104.54102.68103.25103.251,043,800
Sep 25, 2020101.19102.83100.97102.36102.36848,300
Sep 24, 2020100.50102.7199.31101.80101.801,113,100
Sep 23, 2020102.43103.49101.07101.17101.171,421,800
Sep 22, 2020102.61103.57101.92102.56102.561,260,500
Sep 21, 2020102.37102.71100.29101.95101.951,266,800
Sep 18, 2020103.25104.84102.52103.13103.132,272,500
Sep 17, 2020102.14104.48101.95103.57103.571,267,500
Sep 16, 2020104.94105.71103.34103.49103.492,527,100
Sep 15, 2020101.19104.87100.92104.06104.062,748,800
Sep 14, 202099.18101.2799.00100.71100.712,157,700
Sep 11, 202098.6299.5497.7998.6698.661,259,600
Sep 10, 202099.48101.0798.3998.5598.551,620,500
Sep 09, 202096.4599.5396.4599.0199.011,122,800
Sep 08, 202097.3397.3395.6995.7295.721,152,200
Sep 04, 202098.0198.2996.2397.9097.901,263,000
Sep 03, 202099.0099.0096.7297.6197.611,107,100
Sep 03, 20200.51 Dividend
Sep 02, 202099.3199.9398.8399.6799.161,273,300
Sep 01, 202098.2399.3497.5999.2298.71930,900
Aug 31, 202098.9299.6797.8098.3097.801,357,500
Aug 28, 202098.3198.8897.6098.7398.222,159,100
Aug 27, 202097.9198.9897.1598.2697.761,451,900
Aug 26, 202096.2797.5095.9597.2896.78882,200
Aug 25, 202097.3397.7596.2196.5596.061,008,800
Aug 24, 202096.9597.1995.7596.9896.481,051,300
Aug 21, 202096.1796.8595.6896.4996.001,225,200
Aug 20, 202095.2096.6494.9296.5396.041,089,600
Aug 19, 202095.2095.8994.6795.4394.94785,100
Aug 18, 202095.2695.6594.6094.9694.47766,200
Aug 17, 202093.7395.9393.5395.2894.79982,100
Aug 14, 202095.6296.0194.6995.0894.59910,400
Aug 13, 202095.4295.8094.4695.1294.631,235,200
Aug 12, 202096.1796.8695.5195.6895.191,267,200
Aug 11, 202097.0097.4995.1195.3094.81980,400
Aug 10, 202096.3596.9895.7296.6496.15977,400
Aug 07, 202095.0596.6794.0195.7995.301,270,100
Aug 06, 202094.6395.4794.2095.1694.67691,100
Aug 05, 202096.2496.4994.4295.5195.021,364,000
Aug 04, 202092.9395.7992.1795.4694.972,278,300
Aug 03, 202093.6794.5091.8693.5493.061,714,100
Jul 31, 202093.5493.8991.8193.7293.242,037,300
Jul 30, 202094.3896.5692.4593.5693.082,526,300
Jul 29, 202092.3199.2291.7595.2894.795,582,000
Jul 28, 202087.8488.4987.0487.1586.703,185,900
Jul 27, 202085.9788.3785.9787.7087.251,668,100
Jul 24, 202085.5386.3785.0186.0785.63914,700
Jul 23, 202085.2885.6484.7485.2384.791,199,300
Jul 22, 202085.5486.2584.7285.2084.76893,700
Jul 21, 202085.3786.1985.2685.5885.14795,600
Jul 20, 202086.2986.6785.0385.3084.86973,500
Jul 17, 202085.9086.9684.8786.2885.841,391,300
Jul 16, 202084.3586.0884.2385.9185.471,345,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...