C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
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, 2017 63.90 63.90 63.08 63.33 1,986,061 -0.37(-0.59%)
Jan 30, 2017 64.42 64.42 63.56 63.71 3,141,812 -0.89(-1.38%)
Jan 27, 2017 63.18 64.66 62.93 64.60 2,988,092 +1.52(+2.42%)
Jan 26, 2017 61.99 63.21 61.97 63.08 1,702,182 +0.89(+1.43%)
Jan 25, 2017 62.45 62.52 61.73 62.18 1,179,363 +0.02(+0.03%)
Jan 24, 2017 61.58 62.47 61.21 62.17 1,403,192 +0.82(+1.33%)
Jan 23, 2017 61.14 61.39 60.94 61.35 1,940,519 +0.07(+0.11%)
Jan 20, 2017 61.21 61.54 60.72 61.29 1,503,492 +0.19(+0.31%)
Jan 19, 2017 61.74 61.74 60.91 61.09 1,439,614 -0.57(-0.92%)
Jan 18, 2017 61.27 61.99 60.74 61.66 1,427,549 +0.41(+0.67%)
Jan 17, 2017 60.94 61.56 60.70 61.25 864,916 +0.15(+0.25%)
Jan 13, 2017 61.10 61.10 61.10 0 -0.05(-0.08%)
Jan 12, 2017 61.09 61.21 60.69 61.15 1,013,431 +0.00(+0.00%)
Jan 11, 2017 60.79 61.31 60.73 61.15 802,958 +0.25(+0.41%)
Jan 10, 2017 60.89 61.39 60.65 60.90 782,660 -0.02(-0.03%)
Jan 09, 2017 61.44 61.77 60.86 60.92 1,029,932 -0.82(-1.34%)
Jan 06, 2017 61.34 61.88 61.16 61.74 939,997 +0.34(+0.56%)
Jan 05, 2017 60.61 61.47 60.44 61.40 1,347,624 +0.62(+1.03%)
Jan 04, 2017 60.67 61.62 60.49 60.78 1,216,223 +0.12(+0.19%)
Jan 03, 2017 61.20 61.45 60.09 60.66 2,223,895 -0.34(-0.56%)
Dec 30, 2016 61.00 61.00 61.00 0 -0.39(-0.64%)
Dec 29, 2016 61.35 61.58 61.21 61.39 1,003,875 +0.22(+0.35%)
Dec 28, 2016 62.19 62.21 61.17 61.18 1,088,179 -0.84(-1.36%)
Dec 27, 2016 62.16 62.47 61.78 62.02 698,103 -0.05(-0.08%)
Dec 23, 2016 62.07 62.07 62.07 0 +0.06(+0.09%)
Dec 22, 2016 61.81 62.19 61.75 62.01 806,605 -0.13(-0.21%)
Dec 21, 2016 61.79 62.35 61.73 62.14 1,324,235 +0.08(+0.13%)
Dec 20, 2016 62.13 62.54 61.94 62.06 1,392,548 -0.07(-0.12%)
Dec 19, 2016 60.83 62.22 60.57 62.13 2,557,087 +1.26(+2.07%)
Dec 16, 2016 61.76 62.43 60.45 60.88 3,403,587 -1.00(-1.61%)
Dec 15, 2016 63.65 63.78 61.44 61.88 3,924,785 -1.55(-2.44%)
Dec 14, 2016 63.96 64.21 63.26 63.43 1,888,496 -0.36(-0.57%)
Dec 13, 2016 64.05 64.42 63.69 63.79 1,872,481 -0.16(-0.25%)
Dec 12, 2016 63.79 64.11 63.39 63.95 1,462,539 +0.17(+0.27%)
Dec 09, 2016 64.15 64.48 63.34 63.77 1,712,495 -0.36(-0.56%)
Dec 08, 2016 63.52 64.15 62.56 64.13 1,540,046 +0.62(+0.98%)
Dec 07, 2016 62.66 63.52 62.32 63.51 2,121,256 +0.96(+1.54%)
Dec 06, 2016 62.55 62.71 62.08 62.55 1,733,138 +0.14(+0.23%)
Dec 05, 2016 61.62 62.56 61.44 62.41 2,934,540 +1.12(+1.82%)
Dec 02, 2016 62.16 62.51 61.26 61.29 1,848,382 -0.68(-1.10%)
Dec 01, 2016 61.94 62.23 61.52 61.97 1,739,685 +0.01(+0.01%)
Nov 30, 2016 62.12 62.42 61.85 61.96 1,817,411 -0.11(-0.17%)
Nov 29, 2016 61.57 62.25 61.54 62.07 1,752,445 +0.64(+1.04%)
Nov 28, 2016 61.52 61.99 61.36 61.43 1,983,076 -0.07(-0.12%)
Nov 25, 2016 61.45 61.94 61.35 61.50 852,080 +0.15(+0.24%)
Nov 23, 2016 61.36 61.36 61.36 0 +0.15(+0.24%)
Nov 22, 2016 61.18 61.57 61.05 61.21 2,497,181 -0.36(-0.58%)
Nov 21, 2016 61.81 61.98 61.22 61.56 2,222,781 -0.02(-0.04%)
Nov 18, 2016 61.17 61.74 61.02 61.59 2,931,802 +0.32(+0.53%)
Nov 17, 2016 61.42 61.60 60.44 61.26 1,443,101 -0.14(-0.23%)
Nov 16, 2016 61.11 61.51 60.91 61.41 1,840,551 +0.08(+0.14%)
Nov 15, 2016 60.86 61.33 60.69 61.32 1,726,505 +0.47(+0.78%)
Nov 14, 2016 61.20 61.53 60.74 60.85 2,936,706 -0.06(-0.10%)
Nov 11, 2016 60.06 61.02 59.89 60.91 1,874,087 +0.65(+1.07%)
Nov 10, 2016 59.24 60.97 59.24 60.26 1,795,823 +1.12(+1.89%)
Nov 09, 2016 57.95 59.26 57.27 59.15 1,501,023 +0.79(+1.36%)
Nov 08, 2016 58.48 58.55 57.53 58.35 1,810,141 +0.02(+0.04%)
Nov 07, 2016 57.33 58.34 57.33 58.33 1,586,087 +1.47(+2.58%)
Nov 04, 2016 57.23 57.35 56.57 56.86 1,625,426 -0.21(-0.36%)
Nov 03, 2016 56.87 57.28 56.68 57.07 1,617,497 +0.40(+0.70%)
Nov 02, 2016 56.65 57.00 56.47 56.67 1,995,561 +0.03(+0.06%)
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.