C.H. Robinson Worldwide (NQ: CHRW )

89.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 70.11 70.74 69.74 69.83 1,630,892 -0.52(-0.74%)
Feb 26, 2016 70.36 70.67 69.97 70.35 1,145,807 +0.19(+0.27%)
Feb 25, 2016 70.26 70.31 69.11 70.16 1,353,936 -0.07(-0.10%)
Feb 24, 2016 69.20 70.36 68.96 70.23 1,532,949 +0.70(+1.01%)
Feb 23, 2016 69.37 70.06 68.99 69.53 1,371,323 -0.54(-0.77%)
Feb 22, 2016 71.42 71.87 69.70 70.07 2,660,523 -0.41(-0.58%)
Feb 19, 2016 70.69 70.69 69.24 70.48 2,010,427 -0.48(-0.68%)
Feb 18, 2016 70.69 71.11 70.10 70.96 1,248,175 +0.12(+0.17%)
Feb 17, 2016 71.24 71.88 70.38 70.84 1,656,009 -0.37(-0.52%)
Feb 16, 2016 70.16 71.62 69.93 71.21 1,691,125 +1.05(+1.50%)
Feb 12, 2016 69.12 70.16 70.16 70.16 1,520,500 +1.33(+1.93%)
Feb 11, 2016 68.00 69.15 67.70 68.83 1,588,235 +0.20(+0.29%)
Feb 10, 2016 69.79 70.66 68.59 68.63 2,082,294 -1.06(-1.52%)
Feb 09, 2016 68.78 70.40 68.42 69.69 1,859,919 +0.17(+0.24%)
Feb 08, 2016 67.68 69.61 67.66 69.52 2,430,104 +1.44(+2.12%)
Feb 05, 2016 66.96 68.88 66.96 68.08 3,083,909 +0.63(+0.93%)
Feb 04, 2016 65.68 67.47 65.12 67.45 2,291,970 +2.54(+3.91%)
Feb 03, 2016 65.21 66.61 64.27 64.91 3,450,218 +1.43(+2.25%)
Feb 02, 2016 64.38 65.21 62.92 63.48 2,704,932 -1.73(-2.65%)
Feb 01, 2016 64.05 65.63 63.94 65.21 1,844,335 +0.44(+0.68%)
Jan 29, 2016 63.26 64.78 63.05 64.77 1,821,877 +1.72(+2.73%)
Jan 28, 2016 63.55 64.17 62.72 63.05 1,966,839 -0.13(-0.21%)
Jan 27, 2016 64.00 65.11 63.05 63.18 1,995,579 -0.89(-1.39%)
Jan 26, 2016 63.10 64.35 62.73 64.07 2,391,755 +1.35(+2.15%)
Jan 25, 2016 62.75 64.00 62.61 62.72 2,699,457 -1.51(-2.35%)
Jan 22, 2016 65.09 65.50 64.03 64.23 1,832,445 -0.28(-0.43%)
Jan 21, 2016 64.30 65.23 63.72 64.51 1,999,157 +0.78(+1.22%)
Jan 20, 2016 62.77 64.32 62.18 63.73 1,437,690 +0.07(+0.11%)
Jan 19, 2016 64.48 64.49 62.95 63.66 1,469,507 +0.10(+0.16%)
Jan 15, 2016 61.93 63.56 63.56 63.56 2,358,400 +0.43(+0.68%)
Jan 14, 2016 62.84 63.53 62.06 63.13 1,691,073 +0.44(+0.70%)
Jan 13, 2016 63.06 63.59 62.49 62.69 2,142,958 -0.29(-0.46%)
Jan 12, 2016 61.99 63.20 61.95 62.98 1,410,057 +1.23(+1.99%)
Jan 11, 2016 63.07 63.26 61.11 61.75 1,868,457 -1.37(-2.17%)
Jan 08, 2016 63.24 63.88 62.85 63.12 2,448,836 +0.03(+0.05%)
Jan 07, 2016 64.00 64.08 62.67 63.09 3,114,636 -0.07(-0.11%)
Jan 06, 2016 62.33 63.43 62.05 63.16 2,929,004 -0.31(-0.49%)
Jan 05, 2016 61.69 63.92 61.11 63.47 3,966,989 +1.68(+2.72%)
Jan 04, 2016 61.09 62.02 60.31 61.79 3,072,337 -0.23(-0.37%)
Dec 31, 2015 62.23 62.02 62.02 62.02 1,614,000 -0.34(-0.55%)
Dec 30, 2015 62.88 63.40 62.30 62.36 1,502,132 -0.83(-1.31%)
Dec 29, 2015 63.73 63.73 62.33 63.19 994,990 +0.01(+0.02%)
Dec 28, 2015 63.39 63.53 62.57 63.18 811,523 -0.35(-0.55%)
Dec 24, 2015 63.96 63.53 63.53 63.53 571,700 -0.45(-0.70%)
Dec 23, 2015 63.61 64.13 63.38 63.98 1,275,306 +0.58(+0.91%)
Dec 22, 2015 62.87 63.42 62.46 63.40 1,269,240 +0.90(+1.44%)
Dec 21, 2015 63.01 63.08 61.94 62.50 1,284,461 +0.14(+0.22%)
Dec 18, 2015 63.68 63.68 61.77 62.36 7,190,966 -1.84(-2.87%)
Dec 17, 2015 64.48 65.10 64.19 64.20 2,634,744 -0.07(-0.11%)
Dec 16, 2015 63.53 64.47 63.53 64.27 2,122,899 +1.66(+2.65%)
Dec 15, 2015 61.90 63.21 61.21 62.61 2,628,900 +0.93(+1.51%)
Dec 14, 2015 62.00 62.18 61.26 61.68 2,360,732 -0.32(-0.52%)
Dec 11, 2015 60.92 62.11 60.61 62.00 2,767,015 +0.49(+0.80%)
Dec 10, 2015 60.64 61.66 60.23 61.51 2,173,030 +0.96(+1.59%)
Dec 09, 2015 60.64 61.77 60.12 60.55 1,811,921 +0.04(+0.07%)
Dec 08, 2015 61.56 61.87 59.71 60.51 3,412,459 -1.57(-2.53%)
Dec 07, 2015 62.51 63.05 61.71 62.08 1,868,149 -0.72(-1.15%)
Dec 04, 2015 62.09 63.19 62.09 62.80 2,946,393 +0.58(+0.93%)
Dec 03, 2015 63.35 64.21 61.89 62.22 4,134,687 -1.36(-2.14%)
Dec 02, 2015 64.87 65.31 62.82 63.58 6,043,135 -4.37(-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.