C.H. Robinson Worldwide (NQ: CHRW )

96.44 USD +1.23 (+1.29%)
Official Closing Price Updated: 5:26 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 70.10 70.18 68.28 69.21 2,359,009 -0.01(-0.01%)
Oct 30, 2014 70.57 72.10 68.57 69.22 3,322,083 -2.88(-3.99%)
Oct 29, 2014 74.35 74.95 72.46 72.10 3,934,784 -0.24(-0.33%)
Oct 28, 2014 71.70 72.57 71.60 72.34 2,794,990 +0.64(+0.89%)
Oct 27, 2014 70.39 72.14 71.15 71.70 2,279,424 +0.55(+0.77%)
Oct 24, 2014 71.01 71.31 70.49 71.15 1,083,070 +0.54(+0.76%)
Oct 23, 2014 70.42 71.22 69.99 70.61 1,061,277 +1.08(+1.55%)
Oct 22, 2014 70.11 70.50 69.51 69.53 1,365,466 -0.40(-0.57%)
Oct 21, 2014 69.19 70.15 68.85 69.93 1,113,595 +0.94(+1.36%)
Oct 20, 2014 67.70 69.00 67.70 68.99 1,548,079 +1.01(+1.49%)
Oct 17, 2014 67.46 68.15 67.21 67.98 1,254,304 +1.12(+1.68%)
Oct 16, 2014 66.23 67.44 65.52 66.86 1,461,792 -0.24(-0.36%)
Oct 15, 2014 65.46 67.31 64.79 67.10 2,267,156 +1.52(+2.32%)
Oct 14, 2014 64.95 66.19 64.63 65.58 1,516,660 +2.14(+3.37%)
Oct 13, 2014 64.15 65.17 63.42 63.45 1,496,640 -1.18(-1.82%)
Oct 10, 2014 65.17 65.38 64.18 64.62 1,207,322 -0.58(-0.89%)
Oct 09, 2014 66.25 66.51 65.03 65.20 966,849 -1.08(-1.63%)
Oct 08, 2014 65.23 66.33 64.81 66.28 849,780 +0.85(+1.30%)
Oct 07, 2014 66.48 66.48 65.42 65.43 836,850 -1.30(-1.95%)
Oct 06, 2014 67.40 68.02 66.68 66.73 797,704 -0.51(-0.76%)
Oct 03, 2014 66.52 67.45 66.41 67.24 1,416,165 +1.14(+1.72%)
Oct 02, 2014 65.00 66.20 64.60 66.10 1,924,495 +0.91(+1.40%)
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.