C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 61.07 60.14 60.14 60.14 1,323,174 -0.64(-1.06%)
Dec 30, 2014 61.03 61.38 60.73 60.78 1,322,114 -0.56(-0.92%)
Dec 29, 2014 61.43 61.63 60.96 61.35 819,372 -0.29(-0.47%)
Dec 26, 2014 62.04 62.23 61.57 61.64 813,182 -0.33(-0.53%)
Dec 24, 2014 61.94 61.96 61.96 61.96 531,585 +0.11(+0.18%)
Dec 23, 2014 61.92 62.13 61.63 61.85 873,750 +0.17(+0.27%)
Dec 22, 2014 61.26 61.70 60.82 61.68 2,070,906 +0.40(+0.66%)
Dec 19, 2014 59.56 61.34 59.56 61.28 4,263,426 +1.80(+3.02%)
Dec 18, 2014 58.33 59.55 57.99 59.48 1,767,014 +1.76(+3.05%)
Dec 17, 2014 57.54 57.77 55.52 57.72 2,734,615 -0.03(-0.06%)
Dec 16, 2014 58.03 58.74 57.74 57.76 1,037,029 -0.21(-0.36%)
Dec 15, 2014 58.45 58.81 57.86 57.97 1,470,916 -0.08(-0.15%)
Dec 12, 2014 58.01 58.50 57.72 58.05 1,712,841 -0.16(-0.27%)
Dec 11, 2014 57.68 58.56 57.65 58.21 1,791,686 +0.84(+1.47%)
Dec 10, 2014 58.19 58.46 57.32 57.36 2,258,384 -1.15(-1.97%)
Dec 09, 2014 58.77 58.92 57.95 58.51 1,966,945 -0.66(-1.11%)
Dec 08, 2014 59.31 59.73 59.01 59.17 1,818,057 -0.45(-0.75%)
Dec 05, 2014 59.63 60.07 59.41 59.62 1,813,648 +0.14(+0.24%)
Dec 04, 2014 59.57 59.83 59.10 59.47 1,433,765 -0.10(-0.16%)
Dec 03, 2014 58.78 59.68 58.71 59.57 1,852,200 +0.77(+1.30%)
Dec 02, 2014 58.39 59.06 58.08 58.80 1,918,441 +0.88(+1.52%)
Dec 01, 2014 58.63 58.85 57.76 57.92 1,307,925 -0.98(-1.67%)
Nov 28, 2014 59.46 59.85 58.69 58.90 1,072,169 +0.27(+0.46%)
Nov 26, 2014 58.40 58.63 58.63 58.63 1,044,792 +0.29(+0.49%)
Nov 25, 2014 58.17 58.58 58.07 58.35 1,254,797 +0.34(+0.58%)
Nov 24, 2014 58.21 58.35 57.90 58.01 1,279,645 -0.16(-0.27%)
Nov 21, 2014 58.49 58.58 58.04 58.17 1,610,681 +0.42(+0.73%)
Nov 20, 2014 57.04 57.91 56.92 57.75 2,244,019 +0.65(+1.13%)
Nov 19, 2014 57.81 58.03 57.06 57.10 1,807,656 -0.85(-1.46%)
Nov 18, 2014 58.02 58.28 57.79 57.95 1,438,812 +0.02(+0.03%)
Nov 17, 2014 58.14 58.45 57.90 57.93 1,236,978 -0.44(-0.76%)
Nov 14, 2014 58.48 58.92 58.16 58.37 1,440,882 -0.03(-0.05%)
Nov 13, 2014 57.73 58.41 57.73 58.40 1,410,675 +0.20(+0.34%)
Nov 12, 2014 57.20 58.32 57.06 58.20 1,860,213 +0.89(+1.55%)
Nov 11, 2014 57.61 57.64 57.05 57.32 1,000,363 -0.34(-0.58%)
Nov 10, 2014 57.04 57.70 56.68 57.65 1,629,053 +0.57(+0.99%)
Nov 07, 2014 57.44 57.44 56.65 57.08 1,267,864 -0.11(-0.19%)
Nov 06, 2014 56.99 57.50 56.58 57.19 2,138,781 +0.12(+0.20%)
Nov 05, 2014 56.53 57.41 55.89 57.08 2,751,751 +1.06(+1.90%)
Nov 04, 2014 55.06 56.41 54.99 56.01 3,798,752 +1.14(+2.08%)
Nov 03, 2014 55.34 55.47 54.22 54.87 2,454,807 -0.42(-0.75%)
Oct 31, 2014 56.00 56.06 54.54 55.29 2,953,121 -0.01(-0.01%)
Oct 30, 2014 56.37 57.59 54.77 55.29 4,158,743 -2.30(-3.99%)
Oct 29, 2014 59.39 59.87 57.88 57.59 4,925,752 -0.19(-0.33%)
Oct 28, 2014 57.28 57.97 57.19 57.79 3,498,903 +0.51(+0.89%)
Oct 27, 2014 56.23 57.63 56.84 57.28 2,853,492 +0.44(+0.77%)
Oct 24, 2014 56.72 56.96 56.31 56.84 1,355,839 +0.43(+0.76%)
Oct 23, 2014 56.25 56.90 55.91 56.40 1,328,557 +0.86(+1.55%)
Oct 22, 2014 56.01 56.32 55.53 55.54 1,709,356 -0.32(-0.57%)
Oct 21, 2014 55.27 56.04 55.00 55.86 1,394,051 +0.75(+1.36%)
Oct 20, 2014 54.08 55.12 54.08 55.11 1,937,959 +0.81(+1.49%)
Oct 17, 2014 53.89 54.44 53.69 54.30 1,570,198 +0.89(+1.68%)
Oct 16, 2014 52.91 53.88 52.34 53.41 1,829,941 -0.19(-0.36%)
Oct 15, 2014 52.29 53.77 51.76 53.60 2,838,135 +1.21(+2.32%)
Oct 14, 2014 51.88 52.88 51.63 52.39 1,898,628 +1.71(+3.36%)
Oct 13, 2014 51.24 52.06 50.66 50.68 1,873,566 -0.94(-1.82%)
Oct 10, 2014 52.06 52.23 51.27 51.62 1,511,383 -0.46(-0.89%)
Oct 09, 2014 52.92 53.13 51.95 52.08 1,210,348 -0.86(-1.63%)
Oct 08, 2014 52.11 52.99 51.77 52.95 1,063,795 +0.68(+1.30%)
Oct 07, 2014 53.11 53.11 52.26 52.27 1,047,609 -1.04(-1.95%)
Oct 06, 2014 53.84 54.34 53.26 53.31 998,604 -0.41(-0.76%)
Oct 03, 2014 53.14 53.88 53.05 53.71 1,772,823 +0.91(+1.72%)
Oct 02, 2014 51.92 52.88 51.60 52.80 2,409,175 +0.73(+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.