CHRW

CH Robinson Worldwide Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CH Robinson Worldwide Inc CHRW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 90.03 20:00:00
Open Price Low Price High Price Close Price Prev Close
90.33 89.755 91.23 90.00 90.03
more quote information »

CHRW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week88.0792.1988.0790.25823,7391.962.23%
1 Month92.9593.52584.76588.821,019,458-2.92-3.14%
3 Months92.11100.5084.76592.721,122,652-2.08-2.26%
6 Months97.33106.7584.76595.631,271,923-7.30-7.5%
1 Year72.31106.7556.939383.361,597,26717.7224.51%
3 Years93.00106.7556.939384.631,386,353-2.97-3.19%
5 Years70.26106.7556.939380.751,392,88419.7728.14%

CHRW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 90.00 -0.03 -0.03% 90.33 91.23 89.755 904,591
Feb 24 2021 90.03 0.25 0.28% 89.66 90.50 89.23 1,080,396
Feb 23 2021 89.78 -0.04 -0.04% 89.78 90.73 88.36 736,002
Feb 22 2021 89.82 -0.96 -1.06% 90.73 90.73 89.38 735,395
Feb 19 2021 90.78 -0.46 -0.5% 91.42 92.19 90.54 941,665
Feb 18 2021 91.24 1.29 1.43% 88.07 91.44 88.07 713,579
Feb 17 2021 89.95 1.45 1.64% 88.2503 90.04 87.3321 883,692
Feb 16 2021 88.50 -2.80 -3.07% 91.41 92.00 88.335 1,057,557
Feb 12 2021 91.30 1.02 1.13% 90.20 91.47 90.14 655,265
Feb 11 2021 90.28 -0.68 -0.75% 91.53 91.68 89.07 738,170
Feb 10 2021 90.96 -0.91 -0.99% 92.07 92.30 89.92 897,334
Feb 09 2021 91.87 1.90 2.11% 90.28 91.92 89.69 931,010
Feb 08 2021 89.97 1.13 1.27% 89.20 90.09 88.85 1,024,741
Feb 05 2021 88.84 1.53 1.75% 87.38 88.86 86.88 748,561
Feb 04 2021 87.31 0.38 0.44% 87.40 87.99 86.24 888,353
Feb 03 2021 86.93 0.31 0.36% 86.61 87.52 86.28 970,002
Feb 02 2021 86.62 0.19 0.22% 87.54 88.80 86.39 1,289,542
Feb 01 2021 86.43 0.87 1.02% 85.56 86.82 85.30 1,238,550
Jan 29 2021 85.56 -3.43 -3.85% 88.98 89.41 84.765 2,334,383
Jan 28 2021 88.99 -2.53 -2.76% 92.95 93.525 88.91 1,789,570
Jan 27 2021 91.52 -5.98 -6.13% 91.66 95.3983 89.06 3,167,118
Jan 26 2021 97.50 -1.82 -1.83% 99.17 100.32 96.62 2,519,152
See More Historical Prices »


Your Recent History
NASDAQ
CHRW
CH Robinso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.