C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 57.17 57.31 56.59 57.17 2,758,949 +0.16(+0.28%)
May 30, 2017 56.85 56.99 56.44 57.01 1,903,808 +0.19(+0.34%)
May 26, 2017 57.40 57.61 56.75 56.81 1,537,884 -0.74(-1.28%)
May 25, 2017 57.73 57.95 57.32 57.55 2,235,157 -0.40(-0.69%)
May 24, 2017 57.99 58.14 57.63 57.95 1,404,432 +0.03(+0.06%)
May 23, 2017 57.75 57.93 57.40 57.91 1,044,715 +0.22(+0.38%)
May 22, 2017 57.10 57.71 56.99 57.69 1,715,424 +0.61(+1.07%)
May 19, 2017 57.76 57.76 56.84 57.08 2,722,003 -0.59(-1.03%)
May 18, 2017 57.37 58.46 57.20 57.67 2,104,554 +0.19(+0.32%)
May 17, 2017 58.51 58.64 57.17 57.49 2,360,205 -1.49(-2.53%)
May 16, 2017 58.75 59.11 58.72 58.98 1,520,550 +0.11(+0.19%)
May 15, 2017 58.72 59.17 58.20 58.87 1,241,000 +0.10(+0.17%)
May 12, 2017 58.92 59.22 58.36 58.77 1,838,217 -0.36(-0.62%)
May 11, 2017 59.22 59.54 58.68 59.13 1,953,875 -0.33(-0.56%)
May 10, 2017 60.16 60.56 59.31 59.46 3,396,891 -0.58(-0.97%)
May 09, 2017 60.48 60.51 59.81 60.05 2,408,183 -0.51(-0.84%)
May 08, 2017 62.02 62.11 60.41 60.56 1,975,258 -1.60(-2.58%)
May 05, 2017 61.80 62.18 61.68 62.16 1,082,783 +0.67(+1.09%)
May 04, 2017 61.89 61.89 61.39 61.49 1,429,021 -0.19(-0.30%)
May 03, 2017 61.56 61.85 61.28 61.67 983,649 +0.05(+0.08%)
May 02, 2017 61.69 61.78 61.38 61.62 1,021,850 +0.14(+0.23%)
May 01, 2017 62.00 62.02 61.47 61.48 998,817 -0.13(-0.21%)
Apr 28, 2017 61.76 61.99 61.46 61.61 2,247,051 -0.09(-0.15%)
Apr 27, 2017 61.72 62.11 61.45 61.70 1,997,653 +0.00(+0.00%)
Apr 26, 2017 62.00 62.94 61.38 61.70 6,506,730 -4.14(-6.29%)
Apr 25, 2017 65.87 66.36 65.67 65.84 1,622,526 +0.09(+0.14%)
Apr 24, 2017 65.25 65.95 65.17 65.75 2,171,438 +0.89(+1.37%)
Apr 21, 2017 65.23 65.34 64.06 64.86 1,867,363 +0.08(+0.12%)
Apr 20, 2017 64.05 64.86 62.95 64.78 1,229,832 +0.94(+1.47%)
Apr 19, 2017 63.98 64.31 63.73 63.84 941,564 +0.04(+0.07%)
Apr 18, 2017 64.03 64.09 63.70 63.80 1,259,100 -0.32(-0.50%)
Apr 17, 2017 63.16 64.28 63.06 64.12 1,894,825 +1.03(+1.63%)
Apr 13, 2017 62.84 63.68 62.84 63.10 1,855,941 -0.28(-0.44%)
Apr 12, 2017 64.22 64.22 63.30 63.38 1,351,158 -0.81(-1.27%)
Apr 11, 2017 64.12 64.45 63.73 64.19 1,445,966 -0.42(-0.64%)
Apr 10, 2017 64.25 64.97 64.15 64.61 1,399,810 +0.43(+0.67%)
Apr 07, 2017 64.71 64.91 64.03 64.17 1,812,529 -0.47(-0.72%)
Apr 06, 2017 64.89 65.64 64.37 64.64 1,562,575 -0.11(-0.17%)
Apr 05, 2017 65.08 65.45 64.67 64.75 1,325,086 -0.38(-0.59%)
Apr 04, 2017 65.04 65.38 64.75 65.13 1,195,019 +0.13(+0.20%)
Apr 03, 2017 65.69 66.21 64.81 65.00 1,856,288 -0.49(-0.75%)
Mar 31, 2017 65.66 66.12 65.45 65.50 1,634,739 -0.31(-0.46%)
Mar 30, 2017 65.46 66.00 65.21 65.80 1,319,599 +0.31(+0.47%)
Mar 29, 2017 65.54 65.89 64.59 65.50 1,065,125 -0.19(-0.30%)
Mar 28, 2017 65.27 66.03 64.90 65.69 1,408,857 +0.42(+0.65%)
Mar 27, 2017 65.19 65.57 64.69 65.27 1,172,599 -0.38(-0.58%)
Mar 24, 2017 65.89 66.24 65.47 65.65 1,621,677 -0.18(-0.27%)
Mar 23, 2017 66.23 66.60 65.81 65.83 732,681 -0.35(-0.52%)
Mar 22, 2017 66.56 66.69 65.84 66.17 971,897 -0.23(-0.34%)
Mar 21, 2017 67.00 67.28 66.25 66.40 1,315,699 -0.48(-0.72%)
Mar 20, 2017 66.87 66.98 66.54 66.89 1,106,808 +0.01(+0.01%)
Mar 17, 2017 66.26 67.05 65.94 66.88 1,751,205 +0.60(+0.91%)
Mar 16, 2017 66.52 66.83 66.19 66.28 874,053 -0.28(-0.42%)
Mar 15, 2017 66.71 67.08 66.35 66.56 1,700,330 -0.02(-0.03%)
Mar 14, 2017 67.12 67.17 66.36 66.57 678,479 -0.64(-0.95%)
Mar 13, 2017 67.23 67.47 66.68 67.21 684,992 -0.03(-0.04%)
Mar 10, 2017 66.82 67.30 66.48 67.23 789,017 +0.69(+1.04%)
Mar 09, 2017 66.75 66.96 66.38 66.54 860,677 -0.18(-0.27%)
Mar 08, 2017 67.08 67.29 66.42 66.72 1,396,003 -0.18(-0.27%)
Mar 07, 2017 67.07 67.39 66.84 66.89 1,098,875 -0.29(-0.43%)
Mar 06, 2017 66.83 67.50 66.83 67.18 1,667,499 -0.42(-0.61%)
Mar 03, 2017 68.23 68.52 67.18 67.60 1,238,862 -0.64(-0.94%)
Mar 02, 2017 68.74 68.74 67.97 68.24 1,040,115 -0.28(-0.41%)
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.