C.H. Robinson Worldwide (NQ: CHRW )

92.70 USD +0.71 (+0.77%)
Streaming Delayed Price Updated: 10:21 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 80.12 80.47 80.02 80.37 1,651,005 +0.14(+0.17%)
Feb 27, 2017 80.08 80.35 79.66 80.23 1,080,456 +0.10(+0.12%)
Feb 24, 2017 79.11 80.23 78.88 80.13 1,386,550 +0.67(+0.84%)
Feb 23, 2017 79.46 79.88 79.21 79.46 1,294,140 +0.05(+0.06%)
Feb 22, 2017 79.37 79.46 78.86 79.41 1,232,019 -0.01(-0.01%)
Feb 21, 2017 78.92 79.57 78.78 79.42 1,388,671 +0.36(+0.46%)
Feb 17, 2017 79.06 79.06 79.06 0 +1.00(+1.28%)
Feb 16, 2017 77.88 78.06 77.44 78.06 1,091,061 +0.18(+0.23%)
Feb 15, 2017 77.25 77.94 77.11 77.88 885,160 +0.68(+0.88%)
Feb 14, 2017 76.97 77.25 76.56 77.20 931,182 +0.22(+0.29%)
Feb 13, 2017 76.67 77.17 76.61 76.98 869,035 +0.42(+0.55%)
Feb 10, 2017 75.92 76.82 75.91 76.56 726,107 +0.94(+1.24%)
Feb 09, 2017 75.96 76.30 75.58 75.62 1,724,843 -0.51(-0.67%)
Feb 08, 2017 75.70 76.22 75.21 76.13 785,028 +0.51(+0.67%)
Feb 07, 2017 75.32 75.87 75.02 75.62 1,128,469 +0.79(+1.06%)
Feb 06, 2017 75.45 75.89 74.75 74.83 895,275 -0.72(-0.95%)
Feb 03, 2017 75.11 75.83 75.00 75.55 944,071 +0.61(+0.81%)
Feb 02, 2017 74.86 75.56 74.46 74.94 1,452,286 -0.17(-0.23%)
Feb 01, 2017 74.60 76.00 73.27 75.11 2,936,117 -0.95(-1.25%)
Jan 31, 2017 76.74 76.74 75.75 76.06 1,653,757 -0.45(-0.59%)
Jan 30, 2017 77.36 77.36 76.33 76.51 2,616,130 -1.07(-1.38%)
Jan 27, 2017 75.87 77.65 75.57 77.58 2,488,130 +1.83(+2.42%)
Jan 26, 2017 74.45 75.91 74.42 75.75 1,417,376 +1.07(+1.43%)
Jan 25, 2017 75.00 75.08 74.13 74.68 982,034 +0.02(+0.03%)
Jan 24, 2017 73.95 75.02 73.51 74.66 1,168,413 +0.98(+1.33%)
Jan 23, 2017 73.43 73.72 73.19 73.68 1,615,835 +0.08(+0.11%)
Jan 20, 2017 73.51 73.91 72.92 73.60 1,251,931 +0.23(+0.31%)
Jan 19, 2017 74.15 74.15 73.15 73.37 1,198,741 -0.68(-0.92%)
Jan 18, 2017 73.58 74.45 72.95 74.05 1,188,694 +0.49(+0.67%)
Jan 17, 2017 73.18 73.93 72.90 73.56 720,200 +0.18(+0.25%)
Jan 13, 2017 73.38 73.38 73.38 0 -0.06(-0.08%)
Jan 12, 2017 73.36 73.51 72.89 73.44 843,866 +0.00(+0.00%)
Jan 11, 2017 73.01 73.63 72.93 73.44 668,609 +0.30(+0.41%)
Jan 10, 2017 73.12 73.72 72.84 73.14 651,707 -0.02(-0.03%)
Jan 09, 2017 73.78 74.18 73.09 73.16 857,606 -0.99(-1.34%)
Jan 06, 2017 73.67 74.31 73.45 74.15 782,719 +0.41(+0.56%)
Jan 05, 2017 72.79 73.82 72.59 73.74 1,122,142 +0.75(+1.03%)
Jan 04, 2017 72.86 74.00 72.64 72.99 1,012,727 +0.14(+0.19%)
Jan 03, 2017 73.50 73.80 72.17 72.85 1,851,797 -0.41(-0.56%)
Dec 30, 2016 73.26 73.26 73.26 0 -0.47(-0.64%)
Dec 29, 2016 73.68 73.95 73.51 73.73 835,909 +0.26(+0.35%)
Dec 28, 2016 74.69 74.71 73.46 73.47 906,107 -1.01(-1.36%)
Dec 27, 2016 74.65 75.02 74.20 74.48 581,298 -0.06(-0.08%)
Dec 23, 2016 74.54 74.54 74.54 0 +0.07(+0.09%)
Dec 22, 2016 74.23 74.69 74.16 74.47 671,646 -0.16(-0.21%)
Dec 21, 2016 74.21 74.88 74.14 74.63 1,102,667 +0.10(+0.13%)
Dec 20, 2016 74.61 75.11 74.39 74.53 1,159,550 -0.09(-0.12%)
Dec 19, 2016 73.05 74.72 72.74 74.62 2,129,240 +1.51(+2.07%)
Dec 16, 2016 74.17 74.97 72.60 73.11 2,834,105 -1.20(-1.61%)
Dec 15, 2016 76.44 76.60 73.78 74.31 3,268,097 -2.31(-3.01%)
Dec 14, 2016 77.27 77.57 76.43 76.62 1,563,281 -0.44(-0.57%)
Dec 13, 2016 77.38 77.82 76.94 77.06 1,550,024 -0.19(-0.25%)
Dec 12, 2016 77.06 77.45 76.58 77.25 1,210,677 +0.21(+0.27%)
Dec 09, 2016 77.49 77.89 76.52 77.04 1,417,589 -0.43(-0.56%)
Dec 08, 2016 76.74 77.50 75.58 77.47 1,274,837 +0.75(+0.98%)
Dec 07, 2016 75.69 76.74 75.29 76.72 1,755,957 +1.16(+1.54%)
Dec 06, 2016 75.56 75.76 74.99 75.56 1,434,677 +0.17(+0.23%)
Dec 05, 2016 74.44 75.57 74.22 75.39 2,429,187 +1.35(+1.82%)
Dec 02, 2016 75.09 75.51 74.00 74.04 1,530,075 -0.82(-1.10%)
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.