C.H. Robinson Worldwide (NQ: CHRW )

102.98 +0.94 (+0.92%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 56.89 57.47 56.56 57.27 1,776,555 +0.32(+0.56%)
Jul 28, 2016 55.92 56.97 55.70 56.95 1,840,335 +0.72(+1.29%)
Jul 27, 2016 56.29 57.97 54.81 56.23 5,299,412 -3.12(-5.25%)
Jul 26, 2016 59.06 59.53 58.79 59.35 2,126,402 +0.53(+0.90%)
Jul 25, 2016 59.03 59.28 58.76 58.82 1,290,536 -0.44(-0.74%)
Jul 22, 2016 58.68 59.46 58.44 59.26 1,379,309 +0.66(+1.12%)
Jul 21, 2016 58.54 58.92 58.29 58.60 1,800,413 +0.05(+0.08%)
Jul 20, 2016 58.92 59.52 58.42 58.55 1,552,061 -0.37(-0.63%)
Jul 19, 2016 58.45 59.06 58.13 58.92 1,574,494 +0.15(+0.25%)
Jul 18, 2016 58.19 59.22 57.76 58.77 2,396,433 -0.41(-0.70%)
Jul 15, 2016 59.64 59.64 58.88 59.18 2,513,255 -0.30(-0.50%)
Jul 14, 2016 60.32 60.32 59.46 59.48 1,276,004 -0.44(-0.73%)
Jul 13, 2016 59.68 60.06 59.47 59.92 2,102,734 +0.31(+0.52%)
Jul 12, 2016 59.13 59.64 59.13 59.60 1,656,127 +0.49(+0.82%)
Jul 11, 2016 59.63 60.11 58.51 59.12 4,597,001 -2.11(-3.45%)
Jul 08, 2016 60.68 61.39 60.35 61.23 2,630,896 +0.88(+1.46%)
Jul 07, 2016 61.64 61.69 60.29 60.35 3,326,032 -1.37(-2.23%)
Jul 05, 2016 61.77 62.07 61.48 61.73 1,163,630 -0.13(-0.21%)
Jul 01, 2016 61.35 61.86 61.86 61.86 1,694,115 +0.77(+1.27%)
Jun 30, 2016 60.30 61.14 59.99 61.08 1,532,788 +0.49(+0.81%)
Jun 29, 2016 60.75 61.19 60.55 60.59 1,409,120 +0.19(+0.31%)
Jun 28, 2016 59.43 60.42 59.38 60.40 2,003,517 +1.02(+1.72%)
Jun 27, 2016 58.69 59.63 58.61 59.38 2,457,607 +0.44(+0.75%)
Jun 24, 2016 57.85 59.20 57.71 58.94 2,685,110 -0.23(-0.39%)
Jun 23, 2016 59.16 59.45 58.96 59.17 1,704,222 +0.05(+0.08%)
Jun 22, 2016 59.31 59.58 58.86 59.12 1,433,432 -0.19(-0.32%)
Jun 21, 2016 59.61 59.68 58.87 59.31 1,131,515 -0.37(-0.62%)
Jun 20, 2016 59.79 60.15 59.64 59.68 908,891 +0.46(+0.78%)
Jun 17, 2016 59.04 59.26 58.74 59.22 2,466,929 -0.09(-0.15%)
Jun 16, 2016 59.61 59.61 58.62 59.31 1,808,223 -0.35(-0.59%)
Jun 15, 2016 59.63 60.33 59.51 59.66 1,689,498 +0.04(+0.07%)
Jun 14, 2016 60.07 60.17 59.23 59.62 1,504,913 -0.42(-0.70%)
Jun 13, 2016 60.11 60.33 59.96 60.04 1,182,192 -0.01(-0.01%)
Jun 10, 2016 60.52 60.62 59.96 60.05 1,254,919 -0.92(-1.51%)
Jun 09, 2016 60.69 61.08 60.23 60.97 2,053,447 +0.36(+0.60%)
Jun 08, 2016 60.01 60.63 59.90 60.61 2,138,638 +0.59(+0.99%)
Jun 07, 2016 60.16 60.19 59.86 60.01 1,561,530 -0.22(-0.37%)
Jun 06, 2016 61.01 61.01 60.05 60.24 1,629,748 -0.12(-0.19%)
Jun 03, 2016 60.27 60.40 60.02 60.35 3,003,817 -0.35(-0.58%)
Jun 02, 2016 61.07 61.12 60.63 60.70 1,293,961 -0.38(-0.62%)
Jun 01, 2016 61.34 61.42 60.67 61.08 1,006,151 -0.25(-0.40%)
May 31, 2016 61.68 61.98 60.82 61.33 5,289,750 -0.16(-0.27%)
May 27, 2016 61.34 61.49 61.49 61.49 1,354,967 +0.17(+0.28%)
May 26, 2016 61.43 61.65 61.13 61.32 986,182 +0.13(+0.21%)
May 25, 2016 61.30 61.40 60.92 61.19 1,420,529 +0.10(+0.16%)
May 24, 2016 60.87 61.34 60.55 61.09 1,387,546 +0.27(+0.44%)
May 23, 2016 60.58 60.96 60.58 60.82 1,034,804 +0.03(+0.05%)
May 20, 2016 60.14 60.93 60.14 60.79 1,336,947 +1.00(+1.67%)
May 19, 2016 59.37 60.02 59.30 59.79 1,013,367 -0.04(-0.07%)
May 18, 2016 59.39 60.05 59.07 59.83 1,568,178 +0.30(+0.51%)
May 17, 2016 58.94 60.28 58.79 59.53 1,421,387 +0.28(+0.47%)
May 16, 2016 59.25 59.57 58.61 59.25 1,027,530 +0.11(+0.18%)
May 13, 2016 59.35 59.51 58.75 59.15 1,358,568 -0.13(-0.22%)
May 12, 2016 59.32 59.70 58.89 59.28 1,028,002 -0.10(-0.17%)
May 11, 2016 59.58 59.87 59.16 59.38 1,151,582 -0.38(-0.63%)
May 10, 2016 60.27 60.39 59.53 59.75 1,303,162 -0.07(-0.12%)
May 09, 2016 59.30 59.92 59.06 59.83 1,270,169 +0.26(+0.44%)
May 06, 2016 58.03 59.64 57.78 59.56 2,187,945 +1.61(+2.78%)
May 05, 2016 58.66 58.86 57.85 57.95 1,033,616 -0.73(-1.24%)
May 04, 2016 57.68 58.87 57.53 58.68 2,187,996 +0.74(+1.27%)
May 03, 2016 58.20 58.39 57.65 57.94 1,449,703 -0.79(-1.35%)
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.