C.H. Robinson Worldwide (NQ: CHRW )

98.64 USD -2.12 (-2.10%)
Official Closing Price Updated: 4:42 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 73.09 73.79 72.65 73.22 1,427,276 +0.02(+0.03%)
Mar 30, 2015 73.11 73.70 72.80 73.20 1,701,299 +0.17(+0.24%)
Mar 27, 2015 73.06 73.25 72.77 73.03 1,467,816 -0.11(-0.16%)
Mar 26, 2015 72.88 73.56 72.43 73.14 1,592,817 -0.17(-0.23%)
Mar 25, 2015 75.06 75.23 73.30 73.31 1,560,864 -1.75(-2.33%)
Mar 24, 2015 75.59 76.01 74.81 75.06 2,802,396 -0.68(-0.90%)
Mar 23, 2015 75.96 76.18 75.67 75.74 2,063,580 +0.34(+0.45%)
Mar 20, 2015 75.65 76.06 75.05 75.40 3,329,139 +0.24(+0.32%)
Mar 19, 2015 75.14 75.46 74.78 75.16 1,493,391 -0.03(-0.04%)
Mar 18, 2015 74.23 75.39 73.76 75.19 1,205,976 +0.53(+0.71%)
Mar 17, 2015 74.69 75.09 74.21 74.66 1,165,708 -0.69(-0.92%)
Mar 16, 2015 74.70 75.43 73.99 75.35 1,976,358 +1.90(+2.59%)
Mar 13, 2015 73.82 74.02 73.02 73.45 1,370,025 -0.52(-0.70%)
Mar 12, 2015 72.66 74.07 72.61 73.97 1,125,478 +1.49(+2.06%)
Mar 11, 2015 72.02 72.55 71.66 72.48 1,676,582 -0.01(-0.01%)
Mar 10, 2015 73.16 73.17 72.32 72.49 1,662,287 -1.42(-1.92%)
Mar 09, 2015 73.52 74.19 73.37 73.91 973,171 +0.33(+0.45%)
Mar 06, 2015 73.56 74.11 73.39 73.58 1,139,675 -0.54(-0.73%)
Mar 05, 2015 74.01 74.31 73.60 74.12 932,294 +0.16(+0.22%)
Mar 04, 2015 74.16 74.67 73.73 73.96 1,301,101 -0.71(-0.95%)
Mar 03, 2015 74.52 75.21 74.25 74.67 3,108,826 +1.07(+1.45%)
Mar 02, 2015 74.40 74.46 73.41 73.60 2,058,250 -0.70(-0.94%)
Feb 27, 2015 74.10 74.59 73.76 74.30 1,620,513 +0.09(+0.12%)
Feb 26, 2015 73.62 74.26 73.15 74.21 1,289,124 +0.66(+0.90%)
Feb 25, 2015 74.16 74.55 73.48 73.55 1,105,629 -0.43(-0.58%)
Feb 24, 2015 73.05 74.00 72.78 73.98 1,182,146 +0.84(+1.15%)
Feb 23, 2015 72.53 73.20 72.35 73.14 885,096 +0.64(+0.88%)
Feb 20, 2015 71.61 72.60 71.05 72.50 965,650 +0.66(+0.92%)
Feb 19, 2015 71.38 72.39 70.99 71.84 904,132 +0.46(+0.64%)
Feb 18, 2015 71.49 72.40 70.62 71.38 1,243,290 -0.43(-0.60%)
Feb 17, 2015 72.32 72.47 71.65 71.81 1,005,122 -0.77(-1.06%)
Feb 13, 2015 72.09 72.58 72.58 72.58 1,367,000 +0.75(+1.04%)
Feb 12, 2015 71.55 72.13 71.32 71.83 1,415,970 +0.58(+0.81%)
Feb 11, 2015 71.24 71.96 71.17 71.25 1,825,544 +0.10(+0.14%)
Feb 10, 2015 70.90 71.48 70.36 71.15 1,757,573 +0.65(+0.93%)
Feb 09, 2015 70.38 70.59 69.84 70.50 1,914,349 -0.01(-0.02%)
Feb 06, 2015 71.20 71.21 70.34 70.51 2,365,765 -0.46(-0.65%)
Feb 05, 2015 70.65 71.47 70.36 70.97 3,350,750 +0.47(+0.67%)
Feb 04, 2015 72.00 72.00 68.34 70.50 10,238,706 -4.73(-6.29%)
Feb 03, 2015 74.64 75.49 73.25 75.23 9,185,398 +1.79(+2.44%)
Feb 02, 2015 72.01 73.58 71.69 73.44 4,363,698 +2.22(+3.12%)
Jan 30, 2015 72.63 72.87 70.98 71.22 2,436,400 -2.09(-2.85%)
Jan 29, 2015 72.86 73.38 71.92 73.31 1,591,569 +0.37(+0.51%)
Jan 28, 2015 74.09 74.42 72.87 72.94 992,631 -0.79(-1.08%)
Jan 27, 2015 73.76 74.11 73.31 73.74 1,124,315 -0.90(-1.21%)
Jan 26, 2015 73.83 74.68 73.52 74.64 708,073 +0.52(+0.70%)
Jan 23, 2015 74.52 74.88 74.07 74.12 919,747 -0.61(-0.82%)
Jan 22, 2015 73.29 74.90 73.04 74.73 1,132,539 +1.91(+2.62%)
Jan 21, 2015 72.58 73.49 72.31 72.82 932,930 -0.05(-0.07%)
Jan 20, 2015 73.65 73.82 72.33 72.87 1,151,862 -0.58(-0.79%)
Jan 16, 2015 72.51 73.54 72.00 73.45 840,113 +0.94(+1.30%)
Jan 15, 2015 73.23 73.52 72.29 72.51 1,142,922 -0.46(-0.63%)
Jan 14, 2015 73.02 73.47 72.38 72.97 1,205,437 -0.64(-0.87%)
Jan 13, 2015 73.36 74.69 73.03 73.61 1,776,340 +0.71(+0.97%)
Jan 12, 2015 72.46 73.56 71.98 72.90 1,424,160 +0.84(+1.17%)
Jan 09, 2015 72.80 73.13 71.72 72.06 1,246,048 -0.78(-1.07%)
Jan 08, 2015 70.67 72.90 70.63 72.84 3,020,740 +3.13(+4.49%)
Jan 07, 2015 69.83 70.32 69.23 69.71 2,067,860 +0.03(+0.04%)
Jan 06, 2015 71.90 71.95 69.23 69.68 3,893,890 -0.92(-1.30%)
Jan 05, 2015 73.37 73.37 70.32 70.60 8,424,769 -3.24(-4.39%)
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.