C.H. Robinson Worldwide (NQ: CHRW )

90.85 USD +0.85 (+0.94%)
Official Closing Price Updated: 4:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 68.84 69.45 67.39 67.43 1,100,796 -1.43(-2.08%)
Nov 27, 2015 68.66 69.32 68.66 68.86 348,531 +0.25(+0.36%)
Nov 25, 2015 68.43 68.61 68.61 68.61 700,800 +0.39(+0.57%)
Nov 24, 2015 68.12 69.72 67.67 68.22 844,384 -0.03(-0.04%)
Nov 23, 2015 68.79 69.06 68.17 68.25 977,750 -0.28(-0.41%)
Nov 20, 2015 68.58 69.55 68.03 68.53 728,182 +0.22(+0.32%)
Nov 19, 2015 68.19 69.03 67.92 68.31 825,623 +0.03(+0.04%)
Nov 18, 2015 67.84 68.39 67.54 68.28 835,279 +0.45(+0.66%)
Nov 17, 2015 67.34 68.76 66.60 67.83 830,498 +0.42(+0.62%)
Nov 16, 2015 67.18 67.65 66.67 67.41 770,378 +0.39(+0.58%)
Nov 13, 2015 67.38 67.83 66.69 67.02 707,930 -0.46(-0.68%)
Nov 12, 2015 68.25 69.04 67.43 67.48 791,143 -1.27(-1.85%)
Nov 11, 2015 68.93 69.25 68.34 68.75 560,086 +0.00(+0.00%)
Nov 10, 2015 67.63 69.09 67.63 68.75 928,791 +0.93(+1.37%)
Nov 09, 2015 68.35 68.57 67.19 67.82 973,302 -0.90(-1.31%)
Nov 06, 2015 68.55 68.73 67.62 68.72 1,029,089 +0.42(+0.61%)
Nov 05, 2015 68.77 68.91 67.73 68.30 1,215,038 -0.41(-0.60%)
Nov 04, 2015 69.97 70.26 68.30 68.71 1,281,392 -1.43(-2.04%)
Nov 03, 2015 70.16 70.38 69.75 70.14 705,785 -0.10(-0.14%)
Nov 02, 2015 69.38 70.33 69.38 70.24 978,579 +0.86(+1.24%)
Oct 30, 2015 69.31 69.79 68.92 69.38 1,333,996 +0.00(+0.00%)
Oct 29, 2015 67.90 69.49 67.67 69.38 1,882,235 +1.39(+2.04%)
Oct 28, 2015 70.72 70.96 66.54 67.99 3,932,288 -2.00(-2.86%)
Oct 27, 2015 71.57 72.91 69.81 69.99 3,199,434 -2.51(-3.46%)
Oct 26, 2015 73.08 73.34 72.08 72.50 1,176,465 -0.29(-0.40%)
Oct 23, 2015 73.24 73.27 72.37 72.79 1,229,547 +0.07(+0.10%)
Oct 22, 2015 72.35 73.22 72.31 72.72 1,563,224 +0.86(+1.20%)
Oct 21, 2015 72.48 72.97 71.78 71.86 1,120,883 -0.27(-0.37%)
Oct 20, 2015 71.69 72.61 71.69 72.13 861,648 +0.23(+0.32%)
Oct 19, 2015 71.49 72.31 71.23 71.90 827,158 +0.15(+0.21%)
Oct 16, 2015 71.27 72.62 71.27 71.75 818,560 -0.55(-0.76%)
Oct 15, 2015 71.25 72.51 70.37 72.30 1,098,124 +1.34(+1.89%)
Oct 14, 2015 71.61 72.01 70.65 70.96 1,340,787 -0.39(-0.55%)
Oct 13, 2015 71.85 72.20 71.29 71.35 1,012,284 -0.65(-0.90%)
Oct 12, 2015 72.08 72.29 71.41 72.00 895,488 +0.29(+0.40%)
Oct 09, 2015 71.12 72.39 70.85 71.71 1,979,109 +0.82(+1.16%)
Oct 08, 2015 70.04 71.06 69.42 70.89 1,710,300 +0.71(+1.01%)
Oct 07, 2015 70.25 71.02 69.80 70.18 2,008,683 -0.06(-0.09%)
Oct 06, 2015 70.28 70.29 69.33 70.24 1,225,177 +0.20(+0.29%)
Oct 05, 2015 69.18 70.38 68.95 70.04 1,397,629 +1.23(+1.79%)
Oct 02, 2015 66.81 68.83 66.54 68.81 1,565,077 +1.10(+1.62%)
Oct 01, 2015 68.16 68.23 66.89 67.71 1,675,053 -0.07(-0.10%)
Sep 30, 2015 67.58 68.36 67.41 67.78 2,064,235 -0.37(-0.54%)
Sep 29, 2015 67.71 68.24 67.62 68.15 2,089,001 +0.29(+0.43%)
Sep 28, 2015 68.73 69.44 67.82 67.86 1,758,928 -0.67(-0.98%)
Sep 25, 2015 67.65 68.80 67.19 68.53 1,410,631 +1.00(+1.48%)
Sep 24, 2015 67.24 67.94 66.46 67.53 2,097,418 +0.13(+0.19%)
Sep 23, 2015 66.82 67.57 66.53 67.40 1,376,227 +0.54(+0.81%)
Sep 22, 2015 67.56 67.84 66.45 66.86 1,105,284 -1.66(-2.42%)
Sep 21, 2015 67.81 68.86 67.57 68.52 695,795 +0.95(+1.41%)
Sep 18, 2015 68.17 68.34 67.45 67.57 2,349,950 -1.46(-2.12%)
Sep 17, 2015 69.84 69.99 68.89 69.03 1,032,810 -0.76(-1.09%)
Sep 16, 2015 69.46 69.92 69.10 69.79 988,436 +0.30(+0.43%)
Sep 15, 2015 68.70 69.64 68.47 69.49 1,074,796 +0.89(+1.30%)
Sep 14, 2015 69.09 69.43 68.39 68.60 751,190 -0.08(-0.12%)
Sep 11, 2015 68.79 69.07 68.21 68.68 1,364,054 -0.32(-0.46%)
Sep 10, 2015 68.33 69.48 68.16 69.00 1,479,345 +0.17(+0.25%)
Sep 09, 2015 69.51 69.59 68.58 68.83 1,154,964 -0.11(-0.16%)
Sep 08, 2015 68.76 69.12 68.17 68.94 1,287,317 +1.24(+1.83%)
Sep 04, 2015 67.42 67.70 67.70 67.70 1,207,500 -0.50(-0.73%)
Sep 03, 2015 68.72 69.37 68.08 68.20 1,390,103 -0.54(-0.79%)
Sep 02, 2015 67.29 68.75 66.93 68.74 3,147,423 +2.74(+4.15%)
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.