C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 57.61 57.80 56.30 56.49 3,071,870 -1.66(-2.85%)
Jan 29, 2015 57.79 58.20 57.04 58.14 2,006,687 +0.29(+0.51%)
Jan 28, 2015 58.76 59.02 57.80 57.85 1,251,532 -0.63(-1.08%)
Jan 27, 2015 58.50 58.78 58.14 58.48 1,417,562 -0.72(-1.21%)
Jan 26, 2015 58.56 59.23 58.31 59.20 892,755 +0.41(+0.70%)
Jan 23, 2015 59.10 59.39 58.75 58.79 1,159,638 -0.48(-0.82%)
Jan 22, 2015 58.13 59.41 57.93 59.27 1,427,931 +1.51(+2.62%)
Jan 21, 2015 57.57 58.29 57.35 57.76 1,176,260 -0.04(-0.07%)
Jan 20, 2015 58.41 58.55 57.37 57.80 1,452,294 -0.46(-0.79%)
Jan 16, 2015 57.51 58.33 57.11 58.26 1,059,234 +0.75(+1.30%)
Jan 15, 2015 58.08 58.31 57.34 57.51 1,441,022 -0.36(-0.63%)
Jan 14, 2015 57.91 58.27 57.41 57.87 1,519,843 -0.51(-0.87%)
Jan 13, 2015 58.18 59.24 57.92 58.38 2,239,651 +0.56(+0.97%)
Jan 12, 2015 57.47 58.34 57.09 57.82 1,795,614 +0.67(+1.17%)
Jan 09, 2015 57.74 58.00 56.88 57.15 1,571,046 -0.62(-1.07%)
Jan 08, 2015 56.05 57.82 56.02 57.77 3,808,620 +2.48(+4.49%)
Jan 07, 2015 55.38 55.77 54.91 55.29 2,607,206 +0.02(+0.04%)
Jan 06, 2015 57.03 57.07 54.91 55.27 4,909,508 -0.73(-1.30%)
Jan 05, 2015 58.19 58.19 55.77 56.00 10,622,147 -2.57(-4.39%)
Jan 02, 2015 59.37 59.68 57.92 58.56 2,592,320 -0.83(-1.40%)
Dec 31, 2014 60.31 59.40 59.40 59.40 1,339,751 -0.63(-1.06%)
Dec 30, 2014 60.28 60.62 59.98 60.03 1,338,678 -0.56(-0.92%)
Dec 29, 2014 60.67 60.87 60.21 60.59 829,637 -0.29(-0.47%)
Dec 26, 2014 61.27 61.46 60.81 60.87 823,369 -0.33(-0.53%)
Dec 24, 2014 61.17 61.20 61.20 61.20 538,245 +0.11(+0.18%)
Dec 23, 2014 61.16 61.36 60.87 61.09 884,697 +0.17(+0.27%)
Dec 22, 2014 60.50 60.94 60.06 60.92 2,096,850 +0.40(+0.66%)
Dec 19, 2014 58.83 60.58 58.83 60.52 4,316,838 +1.78(+3.02%)
Dec 18, 2014 57.61 58.81 57.27 58.75 1,789,151 +1.74(+3.05%)
Dec 17, 2014 56.83 57.06 54.84 57.01 2,768,874 -0.03(-0.06%)
Dec 16, 2014 57.31 58.02 57.03 57.04 1,050,021 -0.21(-0.36%)
Dec 15, 2014 57.72 58.08 57.15 57.25 1,489,344 -0.08(-0.15%)
Dec 12, 2014 57.29 57.77 57.01 57.33 1,734,299 -0.15(-0.27%)
Dec 11, 2014 56.97 57.84 56.94 57.49 1,814,132 +0.83(+1.47%)
Dec 10, 2014 57.47 57.73 56.61 56.65 2,286,677 -1.14(-1.97%)
Dec 09, 2014 58.04 58.19 57.24 57.79 1,991,586 -0.65(-1.11%)
Dec 08, 2014 58.58 58.99 58.28 58.44 1,840,834 -0.44(-0.75%)
Dec 05, 2014 58.89 59.33 58.67 58.88 1,836,370 +0.14(+0.24%)
Dec 04, 2014 58.83 59.09 58.37 58.74 1,451,727 -0.09(-0.16%)
Dec 03, 2014 58.05 58.95 57.98 58.83 1,875,404 +0.76(+1.30%)
Dec 02, 2014 57.67 58.33 57.36 58.07 1,942,475 +0.87(+1.52%)
Dec 01, 2014 57.90 58.12 57.05 57.21 1,324,311 -0.97(-1.67%)
Nov 28, 2014 58.73 59.11 57.97 58.18 1,085,601 +0.27(+0.46%)
Nov 26, 2014 57.68 57.91 57.91 57.91 1,057,881 +0.28(+0.49%)
Nov 25, 2014 57.45 57.86 57.36 57.62 1,270,517 +0.33(+0.58%)
Nov 24, 2014 57.49 57.63 57.18 57.29 1,295,676 -0.16(-0.27%)
Nov 21, 2014 57.77 57.85 57.32 57.45 1,630,860 +0.42(+0.73%)
Nov 20, 2014 56.33 57.19 56.21 57.03 2,272,132 +0.64(+1.13%)
Nov 19, 2014 57.10 57.31 56.35 56.39 1,830,302 -0.84(-1.46%)
Nov 18, 2014 57.30 57.56 57.08 57.23 1,456,838 +0.02(+0.03%)
Nov 17, 2014 57.42 57.73 57.19 57.21 1,252,475 -0.44(-0.76%)
Nov 14, 2014 57.76 58.19 57.44 57.65 1,458,933 -0.03(-0.05%)
Nov 13, 2014 57.02 57.69 57.02 57.68 1,428,347 +0.19(+0.34%)
Nov 12, 2014 56.50 57.60 56.35 57.48 1,883,518 +0.88(+1.55%)
Nov 11, 2014 56.90 56.92 56.35 56.61 1,012,895 -0.33(-0.58%)
Nov 10, 2014 56.34 56.98 55.98 56.94 1,649,462 +0.56(+0.99%)
Nov 07, 2014 56.73 56.73 55.95 56.38 1,283,748 -0.11(-0.19%)
Nov 06, 2014 56.28 56.79 55.88 56.48 2,165,575 +0.11(+0.20%)
Nov 05, 2014 55.83 56.70 55.19 56.37 2,786,224 +1.05(+1.90%)
Nov 04, 2014 54.38 55.71 54.31 55.32 3,846,342 +1.13(+2.08%)
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.