C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.42 81.79 77.03 78.01 8,862,216 -2.96(-3.66%)
Jan 30, 2018 81.67 82.59 80.87 80.97 3,663,201 -1.18(-1.43%)
Jan 29, 2018 82.13 83.27 81.96 82.14 2,489,291 -0.36(-0.43%)
Jan 26, 2018 83.02 85.45 82.37 82.50 3,324,762 +0.17(+0.21%)
Jan 25, 2018 82.43 84.15 82.15 82.33 2,634,291 +0.30(+0.36%)
Jan 24, 2018 81.13 82.32 80.45 82.03 2,070,113 +1.09(+1.35%)
Jan 23, 2018 81.22 81.58 80.46 80.94 1,196,972 -0.45(-0.56%)
Jan 22, 2018 80.92 81.60 80.25 81.39 1,140,182 +0.23(+0.28%)
Jan 19, 2018 80.21 81.27 79.82 81.16 1,902,063 +1.26(+1.58%)
Jan 18, 2018 79.43 80.64 78.76 79.90 1,616,122 +0.60(+0.75%)
Jan 17, 2018 79.55 79.85 79.06 79.30 1,294,720 +0.01(+0.01%)
Jan 16, 2018 80.60 80.81 79.16 79.30 1,877,395 -1.12(-1.39%)
Jan 12, 2018 80.41 80.41 80.41 0 +0.31(+0.38%)
Jan 11, 2018 78.20 80.18 78.20 80.11 1,243,161 +2.12(+2.71%)
Jan 10, 2018 77.99 1,222,957 -0.02(-0.02%)
Jan 09, 2018 77.54 78.82 77.54 78.01 2,265,842 +0.58(+0.75%)
Jan 08, 2018 76.24 77.79 76.24 77.43 1,270,111 +1.03(+1.35%)
Jan 05, 2018 76.83 77.33 76.11 76.40 1,058,156 -0.13(-0.17%)
Jan 04, 2018 77.05 77.28 76.06 76.52 1,888,524 +0.20(+0.26%)
Jan 03, 2018 76.06 76.42 75.44 76.33 1,423,710 -0.21(-0.28%)
Jan 02, 2018 76.54 76.68 75.76 76.54 1,159,354 +0.55(+0.73%)
Dec 29, 2017 75.99 75.99 75.99 0 -0.32(-0.41%)
Dec 28, 2017 76.34 76.38 75.37 76.30 886,439 -0.03(-0.04%)
Dec 27, 2017 75.88 76.59 75.24 76.34 790,787 +0.61(+0.80%)
Dec 26, 2017 75.57 76.52 75.45 75.73 868,823 +0.08(+0.10%)
Dec 22, 2017 74.39 76.11 74.11 75.65 1,585,198 +1.34(+1.80%)
Dec 21, 2017 74.19 74.43 73.66 74.31 1,109,947 +0.32(+0.44%)
Dec 20, 2017 74.48 74.77 73.97 73.99 1,466,554 +0.10(+0.14%)
Dec 19, 2017 74.02 74.47 73.71 73.89 1,282,564 -0.45(-0.61%)
Dec 18, 2017 74.10 74.88 73.66 74.34 2,133,646 +0.81(+1.10%)
Dec 15, 2017 73.01 73.99 72.66 73.53 3,748,844 +0.75(+1.03%)
Dec 14, 2017 74.70 74.70 72.64 72.78 2,734,094 -1.68(-2.26%)
Dec 13, 2017 74.73 75.11 74.30 74.46 1,795,795 -0.20(-0.26%)
Dec 12, 2017 74.82 75.03 74.16 74.65 1,076,141 +0.03(+0.03%)
Dec 11, 2017 74.89 75.01 74.32 74.63 1,135,354 -0.35(-0.46%)
Dec 08, 2017 74.15 75.00 73.89 74.98 1,475,159 +0.81(+1.10%)
Dec 07, 2017 73.68 74.44 73.34 74.16 2,014,365 +0.23(+0.31%)
Dec 06, 2017 72.72 74.09 72.50 73.93 1,744,361 +1.04(+1.43%)
Dec 05, 2017 73.75 74.12 72.71 72.89 1,924,077 -0.71(-0.97%)
Dec 04, 2017 74.27 75.14 73.45 73.60 2,999,575 +0.19(+0.25%)
Dec 01, 2017 73.47 73.81 72.41 73.42 2,391,734 -0.09(-0.13%)
Nov 30, 2017 71.56 73.95 71.56 73.51 3,852,750 +1.83(+2.56%)
Nov 29, 2017 69.06 71.74 69.06 71.68 2,570,551 +2.51(+3.63%)
Nov 28, 2017 68.04 69.25 67.63 69.17 1,656,746 +1.69(+2.50%)
Nov 27, 2017 67.44 67.90 67.32 67.48 1,258,907 -0.11(-0.16%)
Nov 24, 2017 67.40 67.80 66.09 67.59 383,711 +0.36(+0.54%)
Nov 22, 2017 66.77 67.67 66.76 67.22 1,057,102 +0.38(+0.57%)
Nov 21, 2017 66.66 67.02 66.43 66.84 1,549,646 +0.31(+0.46%)
Nov 20, 2017 66.69 66.97 66.37 66.54 1,586,099 -0.01(-0.01%)
Nov 17, 2017 66.81 67.28 65.76 66.54 3,030,052 -1.66(-2.44%)
Nov 16, 2017 67.93 68.32 67.83 68.21 1,088,135 +0.38(+0.56%)
Nov 15, 2017 67.95 68.03 67.46 67.83 1,301,151 -0.36(-0.52%)
Nov 14, 2017 67.95 68.39 67.87 68.18 1,198,246 +0.01(+0.01%)
Nov 13, 2017 68.16 68.29 67.69 68.17 1,397,961 +0.03(+0.04%)
Nov 10, 2017 68.13 68.27 67.90 68.15 1,315,323 -0.30(-0.43%)
Nov 09, 2017 68.05 68.79 67.99 68.44 2,658,025 +0.04(+0.06%)
Nov 08, 2017 68.09 68.66 67.86 68.40 1,847,627 +0.11(+0.16%)
Nov 07, 2017 67.43 68.55 67.10 68.29 2,841,800 +1.20(+1.80%)
Nov 06, 2017 67.40 67.58 66.44 67.09 2,573,445 -0.31(-0.45%)
Nov 03, 2017 67.44 67.99 67.01 67.39 2,768,405 -0.09(-0.14%)
Nov 02, 2017 67.99 69.01 66.68 67.49 4,975,088 +0.19(+0.28%)
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.