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 (%)
Feb 29, 2016 57.00 57.51 56.70 56.77 2,006,063 -0.42(-0.74%)
Feb 26, 2016 57.20 57.45 56.88 57.19 1,409,389 +0.15(+0.27%)
Feb 25, 2016 57.12 57.16 56.19 57.04 1,665,396 -0.06(-0.10%)
Feb 24, 2016 56.26 57.20 56.07 57.10 1,885,589 +0.57(+1.01%)
Feb 23, 2016 56.40 56.96 56.09 56.53 1,686,783 -0.44(-0.77%)
Feb 22, 2016 58.06 58.43 56.66 56.97 3,272,551 -0.33(-0.58%)
Feb 19, 2016 57.47 57.47 56.29 57.30 2,472,906 -0.39(-0.68%)
Feb 18, 2016 57.47 57.81 56.99 57.69 1,535,305 +0.10(+0.17%)
Feb 17, 2016 57.92 58.44 57.22 57.59 2,036,958 -0.30(-0.52%)
Feb 16, 2016 57.04 58.23 56.85 57.89 2,080,152 +0.85(+1.50%)
Feb 12, 2016 56.19 57.04 57.04 57.04 1,870,276 +1.08(+1.93%)
Feb 11, 2016 55.28 56.22 55.04 55.96 1,953,593 +0.16(+0.29%)
Feb 10, 2016 56.74 57.45 55.76 55.79 2,561,306 -0.86(-1.52%)
Feb 09, 2016 55.92 57.23 55.62 56.66 2,287,775 +0.14(+0.24%)
Feb 08, 2016 55.02 56.59 55.01 56.52 2,989,126 +1.17(+2.12%)
Feb 05, 2016 54.44 56.00 54.44 55.35 3,793,333 +0.51(+0.93%)
Feb 04, 2016 53.40 54.85 52.94 54.84 2,819,216 +2.06(+3.91%)
Feb 03, 2016 53.01 54.15 52.25 52.77 4,243,908 +1.16(+2.25%)
Feb 02, 2016 52.34 53.01 51.15 51.61 3,327,176 -1.41(-2.65%)
Feb 01, 2016 52.07 53.36 51.98 53.01 2,268,607 +0.36(+0.68%)
Jan 29, 2016 51.43 52.66 51.26 52.66 2,240,982 +1.40(+2.73%)
Jan 28, 2016 51.66 52.17 50.99 51.26 2,419,291 -0.11(-0.21%)
Jan 27, 2016 52.03 52.93 51.26 51.36 2,454,643 -0.72(-1.39%)
Jan 26, 2016 51.30 52.32 51.00 52.09 2,941,955 +1.10(+2.15%)
Jan 25, 2016 51.01 52.03 50.90 50.99 3,320,441 -1.23(-2.35%)
Jan 22, 2016 52.92 53.25 52.06 52.22 2,253,981 -0.23(-0.43%)
Jan 21, 2016 52.27 53.03 51.80 52.45 2,459,044 +0.63(+1.22%)
Jan 20, 2016 51.03 52.29 50.55 51.81 1,768,417 +0.06(+0.11%)
Jan 19, 2016 52.42 52.43 51.17 51.75 1,807,553 +0.08(+0.16%)
Jan 15, 2016 50.35 51.67 51.67 51.67 2,900,927 +0.35(+0.68%)
Jan 14, 2016 51.09 51.65 50.45 51.32 2,080,088 +0.36(+0.70%)
Jan 13, 2016 51.27 51.70 50.80 50.97 2,635,925 -0.24(-0.46%)
Jan 12, 2016 50.40 51.38 50.36 51.20 1,734,427 +1.00(+1.99%)
Jan 11, 2016 51.27 51.43 49.68 50.20 2,298,278 -1.11(-2.17%)
Jan 08, 2016 51.41 51.93 51.10 51.32 3,012,167 +0.02(+0.05%)
Jan 07, 2016 52.03 52.10 50.95 51.29 3,831,128 -0.06(-0.11%)
Jan 06, 2016 50.67 51.57 50.45 51.35 3,602,793 -0.25(-0.49%)
Jan 05, 2016 50.15 51.97 49.68 51.60 4,879,557 +1.37(+2.72%)
Jan 04, 2016 49.66 50.42 49.03 50.23 3,779,099 -0.19(-0.37%)
Dec 31, 2015 50.59 50.42 50.42 50.42 1,985,285 -0.28(-0.55%)
Dec 30, 2015 51.12 51.54 50.65 50.70 1,847,683 -0.67(-1.31%)
Dec 29, 2015 51.81 51.81 50.67 51.37 1,223,878 +0.01(+0.02%)
Dec 28, 2015 51.53 51.65 50.87 51.36 998,206 -0.28(-0.55%)
Dec 24, 2015 52.00 51.65 51.65 51.65 703,214 -0.37(-0.70%)
Dec 23, 2015 51.71 52.14 51.53 52.01 1,568,678 +0.47(+0.91%)
Dec 22, 2015 51.11 51.56 50.78 51.54 1,561,216 +0.73(+1.44%)
Dec 21, 2015 51.23 51.28 50.36 50.81 1,579,939 +0.11(+0.22%)
Dec 18, 2015 51.77 51.77 50.22 50.70 8,845,180 -1.50(-2.87%)
Dec 17, 2015 52.42 52.93 52.19 52.19 3,240,842 -0.06(-0.11%)
Dec 16, 2015 51.65 52.41 51.65 52.25 2,611,252 +1.35(+2.65%)
Dec 15, 2015 50.32 51.39 49.76 50.90 3,233,653 +0.76(+1.51%)
Dec 14, 2015 50.40 50.55 49.80 50.14 2,903,796 -0.26(-0.52%)
Dec 11, 2015 49.53 50.49 49.27 50.40 3,403,540 +0.40(+0.80%)
Dec 10, 2015 49.30 50.13 48.97 50.01 2,672,915 +1.13(+2.31%)
Dec 09, 2015 48.95 49.86 48.53 48.88 2,244,677 +0.03(+0.07%)
Dec 08, 2015 49.69 49.94 48.20 48.84 4,227,486 -1.27(-2.53%)
Dec 07, 2015 50.46 50.89 49.81 50.11 2,314,335 -0.58(-1.15%)
Dec 04, 2015 50.12 51.01 50.12 50.69 3,650,105 +0.47(+0.93%)
Dec 03, 2015 51.14 51.83 49.96 50.22 5,122,210 -1.10(-2.14%)
Dec 02, 2015 52.36 52.72 50.71 51.32 7,486,469 -3.53(-6.43%)
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.