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 (%)
Mar 31, 2017 65.69 66.16 65.48 65.53 1,633,872 -0.31(-0.46%)
Mar 30, 2017 65.50 66.03 65.24 65.84 1,318,899 +0.31(+0.47%)
Mar 29, 2017 65.57 65.92 64.62 65.53 1,064,560 -0.20(-0.30%)
Mar 28, 2017 65.30 66.07 64.94 65.73 1,408,109 +0.42(+0.65%)
Mar 27, 2017 65.23 65.61 64.73 65.30 1,171,976 -0.38(-0.58%)
Mar 24, 2017 65.92 66.28 65.51 65.68 1,620,817 -0.18(-0.27%)
Mar 23, 2017 66.27 66.63 65.84 65.86 732,292 -0.35(-0.53%)
Mar 22, 2017 66.59 66.73 65.88 66.21 971,381 -0.23(-0.34%)
Mar 21, 2017 67.04 67.32 66.29 66.44 1,315,001 -0.48(-0.72%)
Mar 20, 2017 66.90 67.01 66.57 66.92 1,106,220 +0.01(+0.01%)
Mar 17, 2017 66.29 67.09 65.97 66.91 1,750,275 +0.60(+0.91%)
Mar 16, 2017 66.56 66.86 66.23 66.31 873,589 -0.28(-0.42%)
Mar 15, 2017 66.74 67.11 66.39 66.59 1,699,427 -0.02(-0.03%)
Mar 14, 2017 67.16 67.20 66.40 66.61 678,119 -0.64(-0.95%)
Mar 13, 2017 67.26 67.51 66.72 67.24 684,629 -0.03(-0.04%)
Mar 10, 2017 66.85 67.34 66.51 67.27 788,598 +0.70(+1.04%)
Mar 09, 2017 66.79 67.00 66.41 66.57 860,220 -0.18(-0.27%)
Mar 08, 2017 67.12 67.33 66.46 66.75 1,395,262 -0.18(-0.27%)
Mar 07, 2017 67.11 67.43 66.87 66.93 1,098,292 -0.29(-0.43%)
Mar 06, 2017 66.86 67.53 66.86 67.22 1,666,614 -0.42(-0.61%)
Mar 03, 2017 68.27 68.56 67.22 67.63 1,238,204 -0.64(-0.94%)
Mar 02, 2017 68.78 68.78 68.01 68.28 1,039,563 -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.