C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.55 55.18 54.41 54.71 2,557,254 -0.30(-0.54%)
Sep 29, 2015 54.66 55.08 54.58 55.01 2,587,935 +0.23(+0.43%)
Sep 28, 2015 55.48 56.05 54.74 54.78 2,179,028 -0.54(-0.98%)
Sep 25, 2015 54.61 55.54 54.24 55.32 1,747,544 +0.81(+1.48%)
Sep 24, 2015 54.28 54.84 53.65 54.51 2,598,362 +0.10(+0.19%)
Sep 23, 2015 53.94 54.54 53.70 54.41 1,704,923 +0.44(+0.81%)
Sep 22, 2015 54.53 54.76 53.64 53.97 1,369,268 -1.34(-2.42%)
Sep 21, 2015 54.74 55.58 54.54 55.31 861,977 +0.77(+1.41%)
Sep 18, 2015 55.03 55.16 54.45 54.54 2,911,208 -1.18(-2.11%)
Sep 17, 2015 56.38 56.50 55.61 55.72 1,279,484 -0.61(-1.09%)
Sep 16, 2015 56.07 56.44 55.78 56.34 1,224,512 +0.24(+0.43%)
Sep 15, 2015 55.46 56.21 55.27 56.09 1,331,498 +0.72(+1.30%)
Sep 14, 2015 55.77 56.04 55.20 55.37 930,603 -0.06(-0.12%)
Sep 11, 2015 55.53 55.75 55.06 55.44 1,689,842 -0.26(-0.46%)
Sep 10, 2015 55.16 56.08 55.02 55.70 1,832,669 +0.14(+0.25%)
Sep 09, 2015 56.11 56.17 55.36 55.56 1,430,814 -0.09(-0.16%)
Sep 08, 2015 55.50 55.79 55.02 55.65 1,594,778 +1.00(+1.83%)
Sep 04, 2015 54.42 54.65 54.65 54.65 1,495,897 -0.40(-0.73%)
Sep 03, 2015 55.47 56.00 54.95 55.05 1,722,113 -0.44(-0.79%)
Sep 02, 2015 54.32 55.50 54.03 55.49 3,899,149 +2.52(+4.75%)
Sep 01, 2015 53.03 53.84 52.76 52.97 2,044,259 -1.15(-2.12%)
Aug 31, 2015 53.75 54.65 53.44 54.12 1,664,985 +0.15(+0.28%)
Aug 28, 2015 54.33 54.61 53.54 53.96 2,389,702 -0.47(-0.86%)
Aug 27, 2015 54.33 54.57 53.59 54.43 1,925,211 +0.45(+0.83%)
Aug 26, 2015 52.76 54.02 52.59 53.98 3,048,971 +2.50(+4.86%)
Aug 25, 2015 52.86 53.33 51.44 51.48 2,844,949 -0.82(-1.57%)
Aug 24, 2015 52.30 53.62 51.44 52.29 4,338,031 -1.67(-3.09%)
Aug 21, 2015 54.86 55.26 53.85 53.96 1,926,042 -1.59(-2.86%)
Aug 20, 2015 56.20 56.44 55.48 55.55 2,082,136 -1.29(-2.27%)
Aug 19, 2015 56.23 57.10 55.55 56.85 2,218,824 +0.87(+1.55%)
Aug 18, 2015 55.95 56.48 55.76 55.98 1,435,385 +0.05(+0.09%)
Aug 17, 2015 55.55 55.95 55.01 55.93 1,216,919 +0.23(+0.42%)
Aug 14, 2015 55.26 55.75 55.10 55.70 845,955 +0.55(+1.00%)
Aug 13, 2015 55.40 55.59 55.05 55.14 1,013,020 -0.31(-0.56%)
Aug 12, 2015 55.51 55.54 54.91 55.46 2,082,078 -0.59(-1.06%)
Aug 11, 2015 55.53 56.21 55.27 56.05 1,327,788 +0.21(+0.37%)
Aug 10, 2015 55.79 56.13 55.55 55.84 984,600 +0.59(+1.06%)
Aug 07, 2015 55.83 55.83 54.76 55.26 1,538,986 -0.66(-1.18%)
Aug 06, 2015 56.62 56.64 55.39 55.91 1,592,419 -0.51(-0.91%)
Aug 05, 2015 57.05 57.38 56.33 56.43 1,656,280 -0.09(-0.16%)
Aug 04, 2015 56.83 57.29 56.19 56.52 2,672,452 -0.24(-0.42%)
Aug 03, 2015 56.29 56.93 56.20 56.76 1,936,961 +0.46(+0.81%)
Jul 31, 2015 56.44 56.65 55.90 56.30 1,786,428 +0.22(+0.40%)
Jul 30, 2015 55.73 56.19 55.38 56.07 3,093,935 +0.02(+0.03%)
Jul 29, 2015 56.18 57.25 55.46 56.06 4,317,326 +2.50(+4.68%)
Jul 28, 2015 52.01 53.68 51.68 53.55 2,541,066 +1.58(+3.04%)
Jul 27, 2015 51.25 52.11 51.25 51.97 1,602,357 +0.36(+0.70%)
Jul 24, 2015 51.73 52.04 51.35 51.61 1,232,971 -0.09(-0.17%)
Jul 23, 2015 52.17 52.25 51.60 51.70 1,377,165 -0.67(-1.27%)
Jul 22, 2015 52.38 52.97 52.25 52.37 2,123,442 -0.11(-0.21%)
Jul 21, 2015 51.17 52.69 50.93 52.48 2,649,802 +1.38(+2.70%)
Jul 20, 2015 50.59 51.16 50.51 51.10 1,079,144 +0.54(+1.06%)
Jul 17, 2015 50.77 51.44 50.48 50.56 1,568,005 -0.26(-0.51%)
Jul 16, 2015 50.82 51.20 50.65 50.82 1,182,696 +0.22(+0.44%)
Jul 15, 2015 51.68 51.88 50.46 50.59 1,650,004 -1.03(-1.99%)
Jul 14, 2015 52.00 52.05 51.44 51.62 1,474,389 -0.41(-0.79%)
Jul 13, 2015 51.15 52.11 51.10 52.03 1,495,116 +1.03(+2.01%)
Jul 10, 2015 50.38 51.21 50.06 51.00 1,576,592 +1.12(+2.24%)
Jul 09, 2015 50.34 50.65 49.90 49.89 1,210,997 +0.22(+0.44%)
Jul 08, 2015 50.28 50.54 49.47 49.67 1,599,675 -1.05(-2.07%)
Jul 07, 2015 50.00 50.77 49.75 50.72 1,861,796 +0.83(+1.67%)
Jul 06, 2015 49.90 50.61 49.68 49.89 1,422,856 -0.72(-1.43%)
Jul 02, 2015 50.18 50.61 50.61 50.61 1,999,600 +0.63(+1.27%)
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.