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 (%)
Mar 31, 2015 58.30 58.85 57.95 58.40 1,789,434 +0.02(+0.03%)
Mar 30, 2015 58.31 58.78 58.07 58.39 2,132,988 +0.14(+0.24%)
Mar 27, 2015 58.27 58.43 58.04 58.25 1,840,261 -0.09(-0.16%)
Mar 26, 2015 58.13 58.67 57.77 58.34 1,996,980 -0.14(-0.23%)
Mar 25, 2015 59.87 60.00 58.47 58.47 1,956,919 -1.40(-2.33%)
Mar 24, 2015 60.29 60.63 59.67 59.87 3,513,479 -0.54(-0.90%)
Mar 23, 2015 60.59 60.76 60.36 60.41 2,587,195 +0.27(+0.45%)
Mar 20, 2015 60.34 60.67 59.86 60.14 4,173,879 +0.19(+0.32%)
Mar 19, 2015 59.93 60.19 59.65 59.95 1,872,326 -0.02(-0.04%)
Mar 18, 2015 59.21 60.13 58.83 59.97 1,511,981 +0.42(+0.71%)
Mar 17, 2015 59.57 59.89 59.19 59.55 1,461,496 -0.55(-0.92%)
Mar 16, 2015 59.58 60.16 59.02 60.10 2,477,841 +1.52(+2.59%)
Mar 13, 2015 58.88 59.04 58.24 58.58 1,717,656 -0.41(-0.70%)
Mar 12, 2015 57.95 59.08 57.91 59.00 1,411,058 +1.19(+2.06%)
Mar 11, 2015 57.44 57.87 57.16 57.81 2,102,000 -0.01(-0.01%)
Mar 10, 2015 58.35 58.36 57.68 57.82 2,084,077 -1.13(-1.92%)
Mar 09, 2015 58.64 59.17 58.52 58.95 1,220,104 +0.26(+0.45%)
Mar 06, 2015 58.67 59.11 58.54 58.69 1,428,857 -0.43(-0.73%)
Mar 05, 2015 59.03 59.27 58.70 59.12 1,168,855 +0.13(+0.22%)
Mar 04, 2015 59.15 59.56 58.81 58.99 1,631,244 -0.26(-0.44%)
Mar 03, 2015 59.14 59.68 58.92 59.25 3,917,600 +0.85(+1.45%)
Mar 02, 2015 59.04 59.09 58.25 58.41 2,593,712 -0.56(-0.94%)
Feb 27, 2015 58.80 59.19 58.53 58.96 2,042,096 +0.07(+0.12%)
Feb 26, 2015 58.42 58.93 58.05 58.89 1,624,495 +0.52(+0.90%)
Feb 25, 2015 58.85 59.16 58.31 58.37 1,393,263 -0.34(-0.58%)
Feb 24, 2015 57.97 58.72 57.75 58.71 1,489,686 +0.67(+1.15%)
Feb 23, 2015 57.56 58.09 57.41 58.04 1,115,357 +0.51(+0.88%)
Feb 20, 2015 56.83 57.61 56.38 57.53 1,216,868 +0.52(+0.92%)
Feb 19, 2015 56.64 57.45 56.33 57.01 1,139,345 +0.36(+0.64%)
Feb 18, 2015 56.73 57.45 56.04 56.64 1,566,737 -0.34(-0.60%)
Feb 17, 2015 57.39 57.51 56.86 56.99 1,266,608 -0.61(-1.06%)
Feb 13, 2015 57.21 57.60 57.60 57.60 1,722,631 +0.60(+1.04%)
Feb 12, 2015 56.78 57.24 56.60 57.00 1,784,340 +0.46(+0.81%)
Feb 11, 2015 56.53 57.10 56.48 56.54 2,300,467 +0.08(+0.14%)
Feb 10, 2015 56.26 56.72 55.83 56.46 2,214,813 +0.52(+0.93%)
Feb 09, 2015 55.85 56.02 55.42 55.94 2,412,375 -0.01(-0.02%)
Feb 06, 2015 56.50 56.51 55.82 55.95 2,981,229 -0.37(-0.65%)
Feb 05, 2015 56.06 56.72 55.83 56.32 4,222,462 +0.37(+0.67%)
Feb 04, 2015 57.14 57.14 54.23 55.95 12,902,350 -3.75(-6.29%)
Feb 03, 2015 59.23 59.91 58.13 59.70 11,575,019 +1.42(+2.44%)
Feb 02, 2015 57.14 58.39 56.89 58.28 5,498,933 +1.76(+3.12%)
Jan 30, 2015 57.64 57.83 56.33 56.52 3,070,240 -1.66(-2.85%)
Jan 29, 2015 57.82 58.23 57.07 58.18 2,005,622 +0.29(+0.51%)
Jan 28, 2015 58.79 59.06 57.83 57.88 1,250,868 -0.63(-1.08%)
Jan 27, 2015 58.53 58.81 58.18 58.51 1,416,810 -0.72(-1.21%)
Jan 26, 2015 58.59 59.26 58.34 59.23 892,281 +0.41(+0.70%)
Jan 23, 2015 59.14 59.42 58.78 58.82 1,159,023 -0.48(-0.82%)
Jan 22, 2015 58.16 59.44 57.96 59.30 1,427,173 +1.52(+2.62%)
Jan 21, 2015 57.60 58.32 57.38 57.79 1,175,635 -0.04(-0.07%)
Jan 20, 2015 58.45 58.58 57.40 57.83 1,451,523 -0.46(-0.79%)
Jan 16, 2015 57.54 58.36 57.14 58.29 1,058,672 +0.75(+1.30%)
Jan 15, 2015 58.11 58.34 57.37 57.54 1,440,258 -0.37(-0.63%)
Jan 14, 2015 57.95 58.30 57.44 57.91 1,519,036 -0.51(-0.87%)
Jan 13, 2015 58.22 59.27 57.95 58.41 2,238,462 +0.56(+0.97%)
Jan 12, 2015 57.50 58.37 57.12 57.85 1,794,661 +0.67(+1.17%)
Jan 09, 2015 57.77 58.03 56.91 57.18 1,570,212 -0.62(-1.07%)
Jan 08, 2015 56.08 57.85 56.05 57.80 3,806,598 +2.48(+4.49%)
Jan 07, 2015 55.41 55.80 54.94 55.32 2,605,822 +0.02(+0.04%)
Jan 06, 2015 57.06 57.10 54.94 55.29 4,906,902 -0.73(-1.30%)
Jan 05, 2015 58.22 58.22 55.80 56.02 10,616,509 -2.57(-4.39%)
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.