C.H. Robinson Worldwide (NQ: CHRW )

102.52 +0.47 (+0.47%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 56.97 57.48 56.67 56.74 2,007,128 -0.42(-0.74%)
Feb 26, 2016 57.17 57.42 56.85 57.16 1,410,137 +0.15(+0.27%)
Feb 25, 2016 57.09 57.13 56.16 57.01 1,666,280 -0.06(-0.10%)
Feb 24, 2016 56.23 57.17 56.04 57.07 1,886,590 +0.57(+1.01%)
Feb 23, 2016 56.37 56.93 56.06 56.50 1,687,678 -0.44(-0.77%)
Feb 22, 2016 58.03 58.40 56.63 56.94 3,274,289 -0.33(-0.58%)
Feb 19, 2016 57.44 57.44 56.26 57.27 2,474,220 -0.39(-0.68%)
Feb 18, 2016 57.44 57.78 56.96 57.66 1,536,121 +0.10(+0.17%)
Feb 17, 2016 57.89 58.41 57.19 57.56 2,038,040 -0.30(-0.52%)
Feb 16, 2016 57.01 58.19 56.82 57.86 2,081,257 +0.85(+1.50%)
Feb 12, 2016 56.16 57.01 57.01 57.01 1,871,270 +1.08(+1.93%)
Feb 11, 2016 55.25 56.19 55.01 55.93 1,954,631 +0.16(+0.29%)
Feb 10, 2016 56.71 57.41 55.73 55.77 2,562,666 -0.86(-1.52%)
Feb 09, 2016 55.89 57.20 55.59 56.63 2,288,990 +0.14(+0.24%)
Feb 08, 2016 54.99 56.56 54.98 56.49 2,990,714 +1.17(+2.12%)
Feb 05, 2016 54.41 55.97 54.41 55.32 3,795,347 +0.51(+0.93%)
Feb 04, 2016 53.37 54.82 52.91 54.81 2,820,713 +2.06(+3.91%)
Feb 03, 2016 52.99 54.12 52.22 52.74 4,246,162 +1.16(+2.25%)
Feb 02, 2016 52.31 52.99 51.13 51.58 3,328,943 -1.41(-2.65%)
Feb 01, 2016 52.04 53.33 51.95 52.99 2,269,811 +0.36(+0.68%)
Jan 29, 2016 51.40 52.64 51.23 52.63 2,242,172 +1.40(+2.73%)
Jan 28, 2016 51.64 52.14 50.96 51.23 2,420,576 -0.11(-0.21%)
Jan 27, 2016 52.00 52.91 51.23 51.34 2,455,946 -0.72(-1.39%)
Jan 26, 2016 51.27 52.29 50.97 52.06 2,943,518 +1.10(+2.15%)
Jan 25, 2016 50.99 52.00 50.87 50.96 3,322,205 -1.23(-2.35%)
Jan 22, 2016 52.89 53.22 52.03 52.19 2,255,178 -0.23(-0.43%)
Jan 21, 2016 52.25 53.00 51.78 52.42 2,460,350 +0.63(+1.22%)
Jan 20, 2016 51.00 52.26 50.52 51.78 1,769,356 +0.06(+0.11%)
Jan 19, 2016 52.39 52.40 51.15 51.73 1,808,513 +0.08(+0.16%)
Jan 15, 2016 50.32 51.65 51.65 51.65 2,902,468 +0.35(+0.68%)
Jan 14, 2016 51.06 51.62 50.43 51.30 2,081,193 +0.36(+0.70%)
Jan 13, 2016 51.24 51.67 50.78 50.94 2,637,325 -0.24(-0.46%)
Jan 12, 2016 50.37 51.35 50.34 51.17 1,735,348 +1.00(+1.99%)
Jan 11, 2016 51.25 51.40 49.65 50.17 2,299,498 -1.11(-2.17%)
Jan 08, 2016 51.39 51.91 51.07 51.29 3,013,767 +0.02(+0.05%)
Jan 07, 2016 52.00 52.07 50.92 51.26 3,833,163 -0.06(-0.11%)
Jan 06, 2016 50.65 51.54 50.42 51.32 3,604,707 -0.25(-0.49%)
Jan 05, 2016 50.13 51.94 49.66 51.57 4,882,149 +1.36(+2.72%)
Jan 04, 2016 49.64 50.39 49.00 50.21 3,781,106 -0.19(-0.37%)
Dec 31, 2015 50.56 50.39 50.39 50.39 1,986,339 -0.28(-0.55%)
Dec 30, 2015 51.09 51.52 50.62 50.67 1,848,664 -0.67(-1.31%)
Dec 29, 2015 51.78 51.78 50.64 51.34 1,224,528 +0.01(+0.02%)
Dec 28, 2015 51.51 51.62 50.84 51.34 998,736 -0.28(-0.55%)
Dec 24, 2015 51.97 51.62 51.62 51.62 703,587 -0.37(-0.70%)
Dec 23, 2015 51.69 52.11 51.50 51.99 1,569,511 +0.47(+0.91%)
Dec 22, 2015 51.09 51.53 50.75 51.52 1,562,045 +0.73(+1.44%)
Dec 21, 2015 51.20 51.26 50.33 50.78 1,580,778 +0.11(+0.22%)
Dec 18, 2015 51.74 51.74 50.19 50.67 8,849,878 -1.50(-2.87%)
Dec 17, 2015 52.39 52.90 52.16 52.17 3,242,563 -0.06(-0.11%)
Dec 16, 2015 51.62 52.39 51.62 52.22 2,612,638 +1.35(+2.65%)
Dec 15, 2015 50.30 51.36 49.74 50.87 3,235,371 +0.76(+1.51%)
Dec 14, 2015 50.38 50.52 49.78 50.12 2,905,338 -0.26(-0.52%)
Dec 11, 2015 49.50 50.47 49.25 50.38 3,405,348 +0.40(+0.80%)
Dec 10, 2015 49.27 50.10 48.94 49.98 2,674,334 +1.13(+2.31%)
Dec 09, 2015 48.92 49.83 48.50 48.85 2,245,870 +0.03(+0.07%)
Dec 08, 2015 49.67 49.92 48.17 48.82 4,229,731 -1.27(-2.53%)
Dec 07, 2015 50.43 50.87 49.79 50.08 2,315,564 -0.58(-1.15%)
Dec 04, 2015 50.09 50.98 50.09 50.67 3,652,044 +0.47(+0.93%)
Dec 03, 2015 51.11 51.80 49.93 50.20 5,124,930 -1.10(-2.14%)
Dec 02, 2015 52.34 52.69 50.68 51.30 7,490,445 -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.