C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
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 29, 2017 63.91 64.58 63.80 64.52 1,590,487 +0.53(+0.82%)
Sep 28, 2017 64.18 64.45 63.80 64.00 1,149,623 -0.17(-0.26%)
Sep 27, 2017 63.74 64.21 63.53 64.17 2,468,189 +0.67(+1.05%)
Sep 26, 2017 62.74 63.69 62.31 63.50 2,294,332 +0.82(+1.31%)
Sep 25, 2017 62.14 62.69 61.83 62.68 1,230,917 +0.67(+1.08%)
Sep 22, 2017 62.03 62.57 61.73 62.01 1,295,017 +0.11(+0.18%)
Sep 21, 2017 61.79 62.23 61.49 61.90 1,239,904 +0.18(+0.29%)
Sep 20, 2017 61.85 62.12 61.35 61.72 2,185,148 +0.16(+0.26%)
Sep 19, 2017 61.36 61.79 61.18 61.56 1,227,945 +0.30(+0.48%)
Sep 18, 2017 60.71 61.30 60.46 61.26 1,362,962 +0.68(+1.12%)
Sep 15, 2017 59.90 60.68 59.55 60.58 2,759,922 +0.58(+0.96%)
Sep 14, 2017 60.94 60.94 59.54 60.01 3,981,015 -1.28(-2.08%)
Sep 13, 2017 61.82 61.82 61.18 61.28 1,562,229 -0.44(-0.71%)
Sep 12, 2017 61.63 62.13 61.16 61.72 1,469,195 -0.03(-0.05%)
Sep 11, 2017 62.47 62.72 61.19 61.75 2,374,426 -0.77(-1.23%)
Sep 08, 2017 62.11 62.74 61.79 62.52 949,487 +0.40(+0.64%)
Sep 07, 2017 62.41 61.62 62.13 1,614,829 +0.42(+0.69%)
Sep 06, 2017 61.12 62.06 60.93 61.70 2,556,420 +0.83(+1.37%)
Sep 05, 2017 60.14 61.21 60.14 60.87 2,297,720 +1.37(+2.31%)
Sep 01, 2017 59.94 60.21 59.45 59.50 1,648,623 -0.39(-0.65%)
Aug 31, 2017 61.90 61.95 59.84 59.89 3,172,296 -2.06(-3.33%)
Aug 30, 2017 61.30 63.20 61.27 61.95 4,787,064 +1.64(+2.73%)
Aug 29, 2017 59.56 60.83 59.46 60.30 3,496,213 +0.44(+0.73%)
Aug 28, 2017 58.56 59.92 58.47 59.86 3,721,869 +1.67(+2.87%)
Aug 25, 2017 56.50 58.45 56.34 58.20 2,378,311 +1.85(+3.29%)
Aug 24, 2017 56.70 57.08 56.25 56.34 1,270,650 -0.19(-0.33%)
Aug 23, 2017 56.44 56.59 55.97 56.53 1,114,798 -0.01(-0.01%)
Aug 22, 2017 56.33 56.61 56.06 56.54 1,279,720 +0.20(+0.36%)
Aug 21, 2017 56.42 56.42 55.73 56.33 1,801,783 +0.07(+0.12%)
Aug 18, 2017 56.38 56.66 56.09 56.27 3,296,603 -0.09(-0.16%)
Aug 17, 2017 57.13 57.74 56.31 56.36 1,756,598 -0.94(-1.65%)
Aug 16, 2017 57.53 58.06 56.84 57.30 1,867,769 -0.01(-0.01%)
Aug 15, 2017 56.62 57.50 56.44 57.31 2,066,944 +0.74(+1.31%)
Aug 14, 2017 55.49 56.68 55.43 56.57 2,120,088 +1.27(+2.30%)
Aug 11, 2017 56.11 56.17 55.25 55.30 1,530,555 -0.40(-0.73%)
Aug 10, 2017 55.61 55.86 55.23 55.70 2,244,002 -0.02(-0.03%)
Aug 09, 2017 56.16 56.18 55.58 55.72 2,238,385 -0.52(-0.93%)
Aug 08, 2017 55.93 56.44 55.67 56.24 1,980,033 +0.18(+0.32%)
Aug 07, 2017 56.55 56.78 55.67 56.06 3,040,269 -0.57(-1.01%)
Aug 04, 2017 55.42 56.80 55.32 56.64 2,724,440 +1.28(+2.31%)
Aug 03, 2017 55.11 55.38 54.71 55.36 1,313,877 +0.08(+0.14%)
Aug 02, 2017 54.79 55.47 54.74 55.28 1,250,040 +0.53(+0.97%)
Aug 01, 2017 55.31 55.41 54.44 54.75 1,830,932 -0.52(-0.95%)
Jul 31, 2017 55.01 55.52 55.01 55.27 1,571,284 +0.29(+0.54%)
Jul 28, 2017 55.18 55.48 54.75 54.98 1,663,532 -0.18(-0.32%)
Jul 27, 2017 55.56 55.56 54.78 55.15 2,351,685 -0.38(-0.68%)
Jul 26, 2017 56.70 56.84 55.31 55.53 2,031,749 -0.02(-0.03%)
Jul 25, 2017 55.69 56.09 55.31 55.55 3,060,632 +0.26(+0.47%)
Jul 24, 2017 55.36 55.40 54.88 55.29 2,135,033 +0.05(+0.09%)
Jul 21, 2017 54.61 55.47 54.61 55.24 3,753,406 +0.46(+0.85%)
Jul 20, 2017 53.60 55.05 53.60 54.77 10,513,535 -3.10(-5.36%)
Jul 19, 2017 58.58 59.02 57.77 57.88 2,853,026 -0.68(-1.17%)
Jul 18, 2017 58.04 58.60 57.78 58.56 1,812,619 +0.51(+0.89%)
Jul 17, 2017 57.37 58.17 57.37 58.04 2,828,126 -0.48(-0.82%)
Jul 14, 2017 58.20 58.68 57.95 58.52 1,144,658 +0.59(+1.02%)
Jul 13, 2017 57.97 58.00 57.50 57.93 1,121,732 -0.09(-0.16%)
Jul 12, 2017 58.10 58.31 57.78 58.03 1,375,096 +0.23(+0.39%)
Jul 11, 2017 57.69 57.82 57.10 57.80 1,122,290 +0.31(+0.54%)
Jul 10, 2017 57.32 58.15 57.24 57.49 1,375,096 +0.22(+0.38%)
Jul 07, 2017 57.15 57.44 56.85 57.27 1,362,450 +0.24(+0.43%)
Jul 06, 2017 57.70 57.70 56.99 57.02 1,632,378 -0.91(-1.57%)
Jul 05, 2017 58.91 59.02 57.91 57.93 1,977,298 -1.11(-1.88%)
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.