C.H. Robinson Worldwide (NQ: CHRW )

97.45 USD +0.94 (+0.97%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 77.48 78.03 77.23 77.29 1,385,296 -0.36(-0.46%)
Mar 30, 2017 77.25 77.88 76.95 77.65 1,118,243 +0.36(+0.47%)
Mar 29, 2017 77.34 77.75 76.22 77.29 902,599 -0.23(-0.30%)
Mar 28, 2017 77.02 77.92 76.59 77.52 1,193,881 +0.50(+0.65%)
Mar 27, 2017 76.93 77.38 76.34 77.02 993,673 -0.45(-0.58%)
Mar 24, 2017 77.75 78.17 77.26 77.47 1,374,227 -0.21(-0.27%)
Mar 23, 2017 78.16 78.59 77.66 77.68 620,882 -0.41(-0.53%)
Mar 22, 2017 78.54 78.70 77.70 78.09 823,596 -0.27(-0.34%)
Mar 21, 2017 79.07 79.40 78.18 78.36 1,114,938 -0.57(-0.72%)
Mar 20, 2017 78.91 79.04 78.52 78.93 937,921 +0.01(+0.01%)
Mar 17, 2017 78.19 79.13 77.81 78.92 1,483,990 +0.71(+0.91%)
Mar 16, 2017 78.50 78.86 78.11 78.21 740,682 -0.33(-0.42%)
Mar 15, 2017 78.72 79.15 78.30 78.54 1,440,878 -0.02(-0.03%)
Mar 14, 2017 79.21 79.26 78.31 78.56 574,951 -0.75(-0.95%)
Mar 13, 2017 79.33 79.62 78.69 79.31 580,470 -0.03(-0.04%)
Mar 10, 2017 78.85 79.42 78.45 79.34 668,622 +0.82(+1.04%)
Mar 09, 2017 78.77 79.02 78.33 78.52 729,347 -0.21(-0.27%)
Mar 08, 2017 79.16 79.41 78.38 78.73 1,182,988 -0.21(-0.27%)
Mar 07, 2017 79.15 79.53 78.87 78.94 931,199 -0.34(-0.43%)
Mar 06, 2017 78.86 79.65 78.86 79.28 1,413,057 -0.49(-0.61%)
Mar 03, 2017 80.52 80.86 79.28 79.77 1,049,825 -0.76(-0.94%)
Mar 02, 2017 81.12 81.12 80.21 80.53 881,405 -0.33(-0.41%)
Mar 01, 2017 80.67 81.16 80.39 80.86 1,499,331 +0.49(+0.61%)
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%)
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.