C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 52.05 53.30 51.87 53.29 2,214,430 +1.42(+2.73%)
Jan 28, 2016 52.28 52.79 51.60 51.87 2,390,627 -0.11(-0.21%)
Jan 27, 2016 52.65 53.57 51.87 51.98 2,425,559 -0.73(-1.39%)
Jan 26, 2016 51.91 52.94 51.61 52.71 2,907,098 +1.11(+2.15%)
Jan 25, 2016 51.63 52.65 51.51 51.60 3,281,100 -1.24(-2.35%)
Jan 22, 2016 53.55 53.89 52.68 52.84 2,227,276 -0.23(-0.43%)
Jan 21, 2016 52.90 53.67 52.42 53.07 2,429,908 +0.64(+1.22%)
Jan 20, 2016 51.64 52.92 51.16 52.43 1,747,464 +0.06(+0.11%)
Jan 19, 2016 53.05 53.06 51.79 52.37 1,786,136 +0.08(+0.16%)
Jan 15, 2016 50.95 52.29 52.29 52.29 2,866,556 +0.35(+0.68%)
Jan 14, 2016 51.70 52.27 51.06 51.94 2,055,443 +0.36(+0.70%)
Jan 13, 2016 51.88 52.32 51.41 51.58 2,604,694 -0.24(-0.46%)
Jan 12, 2016 51.00 52.00 50.97 51.82 1,713,877 +1.01(+1.99%)
Jan 11, 2016 51.89 52.05 50.28 50.80 2,271,047 -1.13(-2.17%)
Jan 08, 2016 52.03 52.56 51.71 51.93 2,976,478 +0.02(+0.05%)
Jan 07, 2016 52.65 52.72 51.56 51.91 3,785,736 -0.06(-0.11%)
Jan 06, 2016 51.28 52.19 51.05 51.96 3,560,107 -0.26(-0.49%)
Jan 05, 2016 50.75 52.59 50.28 52.22 4,821,743 +1.38(+2.72%)
Jan 04, 2016 50.26 51.03 49.62 50.84 3,734,323 -0.19(-0.37%)
Dec 31, 2015 51.20 51.03 51.03 51.03 1,961,763 -0.28(-0.55%)
Dec 30, 2015 51.73 52.16 51.26 51.31 1,825,791 -0.68(-1.31%)
Dec 29, 2015 52.43 52.43 51.28 51.99 1,209,377 +0.01(+0.02%)
Dec 28, 2015 52.15 52.27 51.48 51.98 986,379 -0.29(-0.55%)
Dec 24, 2015 52.62 52.27 52.27 52.27 694,882 -0.37(-0.70%)
Dec 23, 2015 52.33 52.76 52.14 52.64 1,550,092 +0.48(+0.91%)
Dec 22, 2015 51.73 52.18 51.39 52.16 1,542,719 +0.74(+1.44%)
Dec 21, 2015 51.84 51.90 50.96 51.42 1,561,219 +0.12(+0.22%)
Dec 18, 2015 52.39 52.39 50.82 51.31 8,740,380 -1.51(-2.87%)
Dec 17, 2015 53.05 53.56 52.81 52.82 3,202,443 -0.06(-0.11%)
Dec 16, 2015 52.27 53.04 52.27 52.88 2,580,313 +1.37(+2.65%)
Dec 15, 2015 50.93 52.00 50.36 51.51 3,195,340 +0.77(+1.51%)
Dec 14, 2015 51.01 51.16 50.40 50.75 2,869,391 -0.26(-0.52%)
Dec 11, 2015 50.12 51.10 49.87 51.01 3,363,214 +0.40(+0.80%)
Dec 10, 2015 49.89 50.73 49.55 50.61 2,641,245 +1.14(+2.31%)
Dec 09, 2015 49.54 50.46 49.11 49.46 2,218,082 +0.03(+0.07%)
Dec 08, 2015 50.29 50.54 48.78 49.43 4,177,397 -1.28(-2.53%)
Dec 07, 2015 51.06 51.50 50.41 50.71 2,286,914 -0.59(-1.15%)
Dec 04, 2015 50.72 51.62 50.72 51.30 3,606,857 +0.47(+0.93%)
Dec 03, 2015 51.75 52.45 50.56 50.83 5,061,520 -1.11(-2.14%)
Dec 02, 2015 52.99 53.35 51.32 51.94 7,397,766 -3.57(-6.43%)
Dec 01, 2015 55.34 55.92 54.90 55.51 1,014,746 +0.42(+0.77%)
Nov 30, 2015 56.23 56.73 55.05 55.08 1,347,550 -1.17(-2.08%)
Nov 27, 2015 56.09 56.63 56.09 56.25 426,657 +0.20(+0.36%)
Nov 25, 2015 55.90 56.05 56.05 56.05 857,891 +0.32(+0.57%)
Nov 24, 2015 55.65 56.95 55.28 55.73 1,033,661 -0.02(-0.04%)
Nov 23, 2015 56.19 56.41 55.69 55.75 1,196,922 -0.23(-0.41%)
Nov 20, 2015 56.02 56.81 55.57 55.98 891,411 +0.18(+0.32%)
Nov 19, 2015 55.70 56.39 55.48 55.80 1,010,695 +0.02(+0.04%)
Nov 18, 2015 55.42 55.87 55.17 55.78 1,022,515 +0.37(+0.66%)
Nov 17, 2015 55.01 56.17 54.40 55.41 1,016,662 +0.34(+0.62%)
Nov 16, 2015 54.88 55.26 54.46 55.07 943,066 +0.32(+0.58%)
Nov 13, 2015 55.04 55.41 54.48 54.75 866,619 -0.38(-0.68%)
Nov 12, 2015 55.75 56.40 55.08 55.12 968,485 -1.04(-1.85%)
Nov 11, 2015 56.31 56.57 55.83 56.16 685,635 +0.00(+0.00%)
Nov 10, 2015 55.25 56.44 55.25 56.16 1,136,989 +0.76(+1.37%)
Nov 09, 2015 55.83 56.01 54.89 55.40 1,191,477 -0.74(-1.31%)
Nov 06, 2015 56.00 56.14 55.24 56.14 1,259,770 +0.34(+0.61%)
Nov 05, 2015 56.18 56.29 55.33 55.79 1,487,401 -0.34(-0.60%)
Nov 04, 2015 57.16 57.39 55.79 56.13 1,568,629 -1.17(-2.04%)
Nov 03, 2015 57.31 57.49 56.97 57.30 863,994 -0.08(-0.14%)
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.