C.H. Robinson Worldwide (NQ: CHRW )

99.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.01 67.18 66.33 67.01 2,353,708 -0.26(-0.39%)
May 30, 2017 67.09 67.25 66.60 67.27 1,613,308 +0.23(+0.34%)
May 26, 2017 67.73 67.98 66.96 67.04 1,303,220 -0.87(-1.28%)
May 25, 2017 68.12 68.38 67.64 67.91 1,894,096 -0.47(-0.69%)
May 24, 2017 68.43 68.61 68.01 68.38 1,190,131 +0.04(+0.06%)
May 23, 2017 68.15 68.36 67.74 68.34 885,303 +0.26(+0.38%)
May 22, 2017 67.38 68.10 67.25 68.08 1,453,669 +0.72(+1.07%)
May 19, 2017 68.16 68.16 67.08 67.36 2,306,655 -0.70(-1.03%)
May 18, 2017 67.70 68.99 67.50 68.06 1,783,422 +0.22(+0.32%)
May 17, 2017 69.04 69.19 67.47 67.84 2,000,063 -1.76(-2.53%)
May 16, 2017 69.33 69.75 69.29 69.60 1,288,531 +0.13(+0.19%)
May 15, 2017 69.29 69.82 68.68 69.47 1,051,637 +0.12(+0.17%)
May 12, 2017 69.53 69.88 68.87 69.35 1,557,725 -0.43(-0.62%)
May 11, 2017 69.88 70.27 69.25 69.78 1,655,735 -0.39(-0.56%)
May 10, 2017 70.99 71.47 69.99 70.17 2,878,562 -0.69(-0.97%)
May 09, 2017 71.37 71.41 70.58 70.86 2,040,720 -0.60(-0.84%)
May 08, 2017 73.19 73.29 71.29 71.46 1,673,855 -1.89(-2.58%)
May 05, 2017 72.93 73.38 72.79 73.35 917,562 +0.79(+1.09%)
May 04, 2017 73.03 73.03 72.45 72.56 1,210,968 -0.22(-0.30%)
May 03, 2017 72.65 72.99 72.32 72.78 833,555 +0.06(+0.08%)
May 02, 2017 72.80 72.91 72.43 72.72 865,927 +0.17(+0.23%)
May 01, 2017 73.16 73.19 72.54 72.55 846,409 -0.15(-0.21%)
Apr 28, 2017 72.88 73.15 72.53 72.70 1,904,175 -0.11(-0.15%)
Apr 27, 2017 72.83 73.29 72.51 72.81 1,692,833 +0.00(+0.00%)
Apr 26, 2017 73.16 74.27 72.43 72.81 5,513,873 -4.89(-6.29%)
Apr 25, 2017 77.73 78.31 77.49 77.70 1,374,946 +0.11(+0.14%)
Apr 24, 2017 77.00 77.83 76.90 77.59 1,840,100 +1.05(+1.37%)
Apr 21, 2017 76.97 77.10 75.59 76.54 1,582,424 +0.09(+0.12%)
Apr 20, 2017 75.58 76.54 74.29 76.45 1,042,173 +1.11(+1.47%)
Apr 19, 2017 75.50 75.89 75.20 75.34 797,892 +0.05(+0.07%)
Apr 18, 2017 75.56 75.63 75.17 75.29 1,066,975 -0.38(-0.50%)
Apr 17, 2017 74.53 75.86 74.42 75.67 1,605,695 +1.21(+1.63%)
Apr 13, 2017 74.15 75.15 74.15 74.46 1,572,745 -0.33(-0.44%)
Apr 12, 2017 75.78 75.78 74.70 74.79 1,144,986 -0.96(-1.27%)
Apr 11, 2017 75.66 76.06 75.21 75.75 1,225,327 -0.49(-0.64%)
Apr 10, 2017 75.82 76.67 75.70 76.24 1,186,214 +0.51(+0.67%)
Apr 07, 2017 76.36 76.60 75.56 75.73 1,535,957 -0.55(-0.72%)
Apr 06, 2017 76.58 77.46 75.96 76.28 1,324,143 -0.13(-0.17%)
Apr 05, 2017 76.80 77.23 76.32 76.41 1,122,892 -0.45(-0.59%)
Apr 04, 2017 76.75 77.15 76.41 76.86 1,012,672 +0.15(+0.20%)
Apr 03, 2017 77.52 78.13 76.48 76.71 1,573,039 -0.58(-0.75%)
Mar 31, 2017 77.48 78.03 77.23 77.29 1,385,296 -0.36(-0.46%)
Mar 30, 2017 77.25 77.88 76.95 77.65 1,118,243 +0.36(+0.47%)
Mar 29, 2017 77.34 77.75 76.22 77.29 902,599 -0.23(-0.30%)
Mar 28, 2017 77.02 77.92 76.59 77.52 1,193,881 +0.50(+0.65%)
Mar 27, 2017 76.93 77.38 76.34 77.02 993,673 -0.45(-0.58%)
Mar 24, 2017 77.75 78.17 77.26 77.47 1,374,227 -0.21(-0.27%)
Mar 23, 2017 78.16 78.59 77.66 77.68 620,882 -0.41(-0.53%)
Mar 22, 2017 78.54 78.70 77.70 78.09 823,596 -0.27(-0.34%)
Mar 21, 2017 79.07 79.40 78.18 78.36 1,114,938 -0.57(-0.72%)
Mar 20, 2017 78.91 79.04 78.52 78.93 937,921 +0.01(+0.01%)
Mar 17, 2017 78.19 79.13 77.81 78.92 1,483,990 +0.71(+0.91%)
Mar 16, 2017 78.50 78.86 78.11 78.21 740,682 -0.33(-0.42%)
Mar 15, 2017 78.72 79.15 78.30 78.54 1,440,878 -0.02(-0.03%)
Mar 14, 2017 79.21 79.26 78.31 78.56 574,951 -0.75(-0.95%)
Mar 13, 2017 79.33 79.62 78.69 79.31 580,470 -0.03(-0.04%)
Mar 10, 2017 78.85 79.42 78.45 79.34 668,622 +0.82(+1.04%)
Mar 09, 2017 78.77 79.02 78.33 78.52 729,347 -0.21(-0.27%)
Mar 08, 2017 79.16 79.41 78.38 78.73 1,182,988 -0.21(-0.27%)
Mar 07, 2017 79.15 79.53 78.87 78.94 931,199 -0.34(-0.43%)
Mar 06, 2017 78.86 79.65 78.86 79.28 1,413,057 -0.49(-0.61%)
Mar 03, 2017 80.52 80.86 79.28 79.77 1,049,825 -0.76(-0.94%)
Mar 02, 2017 81.12 81.12 80.21 80.53 881,405 -0.33(-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.