C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 55.73 56.24 55.73 55.99 1,551,019 +0.30(+0.54%)
Jul 28, 2017 55.90 56.21 55.46 55.70 1,642,077 -0.18(-0.32%)
Jul 27, 2017 56.28 56.28 55.50 55.87 2,321,355 -0.38(-0.68%)
Jul 26, 2017 57.44 57.59 56.03 56.26 2,005,545 -0.02(-0.03%)
Jul 25, 2017 56.42 56.82 56.04 56.28 3,021,159 +0.26(+0.47%)
Jul 24, 2017 56.08 56.12 55.59 56.01 2,107,497 +0.05(+0.09%)
Jul 21, 2017 55.33 56.19 55.33 55.96 3,704,998 +0.47(+0.85%)
Jul 20, 2017 54.30 55.77 54.30 55.49 10,377,941 -3.14(-5.36%)
Jul 19, 2017 59.35 59.79 58.53 58.63 2,816,230 -0.69(-1.17%)
Jul 18, 2017 58.79 59.37 58.54 59.32 1,789,241 +0.52(+0.89%)
Jul 17, 2017 58.12 58.93 58.12 58.80 2,791,651 -0.49(-0.82%)
Jul 14, 2017 58.96 59.45 58.71 59.29 1,129,895 +0.60(+1.02%)
Jul 13, 2017 58.73 58.76 58.25 58.69 1,107,265 -0.09(-0.16%)
Jul 12, 2017 58.86 59.07 58.54 58.79 1,357,361 +0.23(+0.39%)
Jul 11, 2017 58.44 58.57 57.85 58.55 1,107,815 +0.32(+0.54%)
Jul 10, 2017 58.07 58.91 57.98 58.24 1,357,361 +0.22(+0.38%)
Jul 07, 2017 57.90 58.19 57.59 58.02 1,344,878 +0.25(+0.43%)
Jul 06, 2017 58.45 58.45 57.74 57.77 1,611,325 -0.92(-1.57%)
Jul 05, 2017 59.68 59.79 58.67 58.69 1,951,797 -1.13(-1.88%)
Jul 03, 2017 59.01 60.16 58.79 59.82 1,796,053 +1.20(+2.04%)
Jun 30, 2017 57.84 58.85 57.74 58.62 1,306,947 +0.96(+1.67%)
Jun 29, 2017 57.47 57.73 57.32 57.66 1,392,459 +0.19(+0.33%)
Jun 28, 2017 57.82 58.27 57.44 57.47 1,743,064 +0.00(+0.00%)
Jun 27, 2017 57.70 58.04 57.44 57.47 1,070,820 -0.21(-0.37%)
Jun 26, 2017 57.33 57.78 57.04 57.68 987,591 +0.50(+0.88%)
Jun 23, 2017 57.82 57.16 57.18 1,464,041 -0.26(-0.46%)
Jun 22, 2017 57.35 58.07 57.16 57.45 1,552,021 +0.11(+0.19%)
Jun 21, 2017 58.28 59.60 57.19 57.33 1,721,918 -1.05(-1.80%)
Jun 20, 2017 59.74 59.79 58.38 58.38 1,243,102 -1.45(-2.43%)
Jun 19, 2017 59.75 60.09 59.46 59.84 1,264,235 +0.05(+0.09%)
Jun 16, 2017 59.06 59.86 59.06 59.78 2,798,473 +0.50(+0.85%)
Jun 15, 2017 57.61 59.32 57.61 59.28 1,826,511 +1.37(+2.37%)
Jun 14, 2017 59.15 59.18 57.85 57.91 1,509,516 -1.07(-1.81%)
Jun 13, 2017 58.96 59.17 58.61 58.97 1,269,074 +0.23(+0.39%)
Jun 12, 2017 57.85 58.98 57.77 58.74 1,824,573 +0.82(+1.41%)
Jun 09, 2017 57.07 57.97 57.00 57.92 1,202,256 +0.76(+1.33%)
Jun 08, 2017 57.34 57.51 57.10 57.16 1,449,482 -0.22(-0.39%)
Jun 07, 2017 57.46 57.52 57.18 57.39 1,092,948 +0.09(+0.16%)
Jun 06, 2017 57.31 57.50 56.96 57.29 862,406 -0.12(-0.21%)
Jun 05, 2017 57.54 57.98 57.38 57.41 1,213,775 -0.31(-0.53%)
Jun 02, 2017 57.73 58.02 57.46 57.72 1,217,042 +0.03(+0.06%)
Jun 01, 2017 57.45 57.80 57.12 57.68 1,856,551 +0.49(+0.85%)
May 31, 2017 57.20 57.34 56.62 57.20 2,757,484 +0.16(+0.28%)
May 30, 2017 56.88 57.02 56.47 57.04 1,902,798 +0.20(+0.34%)
May 26, 2017 57.43 57.64 56.78 56.84 1,537,068 -0.74(-1.28%)
May 25, 2017 57.76 57.98 57.35 57.58 2,233,970 -0.40(-0.69%)
May 24, 2017 58.02 58.17 57.66 57.98 1,403,687 +0.03(+0.06%)
May 23, 2017 57.78 57.96 57.43 57.94 1,044,160 +0.22(+0.38%)
May 22, 2017 57.13 57.74 57.02 57.72 1,714,514 +0.61(+1.07%)
May 19, 2017 57.79 57.79 56.87 57.11 2,720,559 -0.59(-1.03%)
May 18, 2017 57.40 58.49 57.23 57.71 2,103,437 +0.19(+0.32%)
May 17, 2017 58.54 58.67 57.21 57.52 2,358,952 -1.49(-2.53%)
May 16, 2017 58.78 59.14 58.75 59.01 1,519,743 +0.11(+0.19%)
May 15, 2017 58.75 59.20 58.23 58.90 1,240,341 +0.10(+0.17%)
May 12, 2017 58.95 59.25 58.39 58.80 1,837,241 -0.36(-0.62%)
May 11, 2017 59.25 59.58 58.71 59.16 1,952,838 -0.33(-0.56%)
May 10, 2017 60.19 60.60 59.34 59.49 3,395,088 -0.59(-0.97%)
May 09, 2017 60.51 60.55 59.84 60.08 2,406,904 -0.51(-0.84%)
May 08, 2017 62.05 62.14 60.44 60.59 1,974,209 -1.60(-2.58%)
May 05, 2017 61.83 62.22 61.72 62.19 1,082,208 +0.67(+1.09%)
May 04, 2017 61.92 61.92 61.43 61.52 1,428,262 -0.19(-0.30%)
May 03, 2017 61.60 61.89 61.32 61.71 983,127 +0.05(+0.08%)
May 02, 2017 61.72 61.82 61.41 61.66 1,021,308 +0.14(+0.23%)
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.