C.H. Robinson Worldwide (NQ: CHRW )

92.88 USD +1.11 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.35 62.69 61.55 61.73 2,290,911 -0.77(-1.23%)
May 28, 2015 63.31 63.57 62.27 62.50 1,618,058 -0.86(-1.36%)
May 27, 2015 62.98 63.55 62.58 63.36 1,290,649 +0.43(+0.68%)
May 26, 2015 63.39 63.59 62.68 62.93 1,893,288 -1.10(-1.72%)
May 22, 2015 64.08 64.03 64.03 64.03 1,066,900 -0.23(-0.36%)
May 21, 2015 63.94 64.49 63.74 64.26 1,543,701 +0.35(+0.55%)
May 20, 2015 64.83 64.92 63.86 63.91 904,698 -0.95(-1.46%)
May 19, 2015 65.41 65.77 64.78 64.86 1,260,687 -0.55(-0.84%)
May 18, 2015 64.53 65.53 64.34 65.41 1,402,492 +0.89(+1.38%)
May 15, 2015 64.55 65.09 64.26 64.52 1,043,532 +0.14(+0.22%)
May 14, 2015 64.90 64.91 64.12 64.38 1,563,943 -0.16(-0.25%)
May 13, 2015 64.95 65.55 64.42 64.54 1,133,603 -0.45(-0.69%)
May 12, 2015 64.97 65.22 64.60 64.99 1,130,823 -0.28(-0.43%)
May 11, 2015 65.43 66.00 65.00 65.27 1,234,202 -0.43(-0.65%)
May 08, 2015 65.89 66.84 65.66 65.70 1,856,033 +0.47(+0.72%)
May 07, 2015 64.44 65.65 64.44 65.23 1,755,167 +0.68(+1.05%)
May 06, 2015 64.45 64.76 63.87 64.55 1,638,997 +0.56(+0.88%)
May 05, 2015 65.68 66.01 63.96 63.99 1,803,861 -2.09(-3.16%)
May 04, 2015 65.83 66.52 65.31 66.08 3,001,252 +1.34(+2.07%)
May 01, 2015 64.72 65.39 64.51 64.74 1,896,001 +0.35(+0.54%)
Apr 30, 2015 64.42 64.72 64.01 64.39 2,555,544 -0.33(-0.52%)
Apr 29, 2015 64.83 65.36 64.01 64.72 3,014,379 -1.01(-1.53%)
Apr 28, 2015 66.15 66.50 64.94 65.73 6,254,526 -3.21(-4.66%)
Apr 27, 2015 67.50 69.96 67.27 68.94 5,273,600 -1.71(-2.42%)
Apr 24, 2015 70.85 70.92 70.23 70.65 1,028,851 +0.03(+0.04%)
Apr 23, 2015 70.06 71.00 70.04 70.62 937,026 +0.19(+0.27%)
Apr 22, 2015 70.49 70.65 70.02 70.43 927,197 -0.11(-0.16%)
Apr 21, 2015 70.18 70.87 70.03 70.54 1,353,847 +0.45(+0.64%)
Apr 20, 2015 69.07 70.70 68.86 70.09 1,567,438 +1.52(+2.22%)
Apr 17, 2015 68.72 68.96 68.36 68.57 1,847,306 -0.94(-1.35%)
Apr 16, 2015 70.03 70.17 69.38 69.51 1,106,692 -0.72(-1.03%)
Apr 15, 2015 70.75 71.22 69.84 70.23 1,583,984 -0.55(-0.78%)
Apr 14, 2015 70.13 71.10 69.58 70.78 1,600,214 +0.41(+0.58%)
Apr 13, 2015 71.85 71.90 70.23 70.37 1,489,802 -1.69(-2.35%)
Apr 10, 2015 71.83 72.27 71.51 72.06 1,039,479 +0.42(+0.59%)
Apr 09, 2015 71.19 71.87 71.19 71.64 1,140,448 +0.42(+0.59%)
Apr 08, 2015 71.11 71.88 70.34 71.22 1,214,136 -0.19(-0.27%)
Apr 07, 2015 71.43 72.03 71.16 71.41 1,211,497 +0.13(+0.18%)
Apr 06, 2015 70.84 71.62 70.65 71.28 1,449,749 -0.05(-0.08%)
Apr 02, 2015 72.15 71.33 71.33 71.33 2,028,500 -0.65(-0.91%)
Apr 01, 2015 72.85 73.09 71.92 71.99 1,441,007 -1.23(-1.68%)
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%)
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.