C.H. Robinson Worldwide (NQ: CHRW )

103.21 +1.17 (+1.15%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 59.40 59.71 57.95 58.60 2,590,944 -0.83(-1.40%)
Dec 31, 2014 60.34 59.43 59.43 59.43 1,339,040 -0.63(-1.06%)
Dec 30, 2014 60.31 60.65 60.01 60.06 1,337,967 -0.56(-0.92%)
Dec 29, 2014 60.71 60.90 60.24 60.62 829,196 -0.29(-0.47%)
Dec 26, 2014 61.30 61.49 60.84 60.91 822,932 -0.33(-0.53%)
Dec 24, 2014 61.21 61.23 61.23 61.23 537,959 +0.11(+0.18%)
Dec 23, 2014 61.19 61.40 60.90 61.12 884,227 +0.17(+0.27%)
Dec 22, 2014 60.53 60.97 60.10 60.95 2,095,737 +0.40(+0.66%)
Dec 19, 2014 58.86 60.61 58.86 60.56 4,314,546 +1.78(+3.02%)
Dec 18, 2014 57.64 58.84 57.30 58.78 1,788,201 +1.74(+3.05%)
Dec 17, 2014 56.86 57.09 54.87 57.04 2,767,404 -0.03(-0.06%)
Dec 16, 2014 57.34 58.05 57.06 57.07 1,049,464 -0.21(-0.36%)
Dec 15, 2014 57.75 58.11 57.18 57.28 1,488,553 -0.08(-0.15%)
Dec 12, 2014 57.32 57.80 57.04 57.36 1,733,378 -0.15(-0.27%)
Dec 11, 2014 57.00 57.87 56.97 57.52 1,813,169 +0.83(+1.47%)
Dec 10, 2014 57.50 57.76 56.64 56.68 2,285,463 -1.14(-1.97%)
Dec 09, 2014 58.07 58.22 57.27 57.82 1,990,529 -0.65(-1.11%)
Dec 08, 2014 58.61 59.02 58.31 58.47 1,839,857 -0.44(-0.75%)
Dec 05, 2014 58.93 59.36 58.70 58.91 1,835,395 +0.14(+0.24%)
Dec 04, 2014 58.86 59.12 58.40 58.77 1,450,956 -0.09(-0.16%)
Dec 03, 2014 58.08 58.98 58.01 58.86 1,874,409 +0.76(+1.30%)
Dec 02, 2014 57.70 58.36 57.39 58.10 1,941,443 +0.87(+1.52%)
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.