C.H. Robinson Worldwide (NQ: CHRW )

92.75 USD +0.22 (+0.24%)
Streaming Delayed Price Updated: 1:08 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.98 68.25 67.59 68.12 2,026,965 +0.53(+0.78%)
Oct 28, 2016 67.64 67.85 66.97 67.59 1,586,737 +0.16(+0.24%)
Oct 27, 2016 67.47 67.86 67.01 67.43 2,173,397 +0.13(+0.19%)
Oct 26, 2016 65.93 67.88 65.57 67.30 4,499,534 -2.13(-3.07%)
Oct 25, 2016 68.54 69.57 67.76 69.43 2,282,380 +0.31(+0.45%)
Oct 24, 2016 68.88 69.39 68.72 69.12 1,165,113 +0.26(+0.38%)
Oct 21, 2016 68.26 69.04 68.12 68.86 989,782 +0.11(+0.16%)
Oct 20, 2016 68.64 68.97 68.47 68.75 1,164,694 -0.01(-0.01%)
Oct 19, 2016 69.07 69.07 68.51 68.76 1,073,658 -0.04(-0.06%)
Oct 18, 2016 69.19 70.45 68.62 68.80 1,500,831 +0.13(+0.19%)
Oct 17, 2016 68.50 68.97 67.61 68.67 3,417,784 -1.59(-2.26%)
Oct 14, 2016 70.56 70.95 70.13 70.26 1,348,563 -0.05(-0.07%)
Oct 13, 2016 70.00 70.38 69.85 70.31 919,295 -0.08(-0.11%)
Oct 12, 2016 70.68 70.70 70.07 70.39 1,281,471 -0.32(-0.45%)
Oct 11, 2016 70.75 71.04 70.39 70.71 1,494,748 -0.19(-0.27%)
Oct 10, 2016 70.49 71.11 70.31 70.90 1,023,999 +0.56(+0.80%)
Oct 07, 2016 70.50 70.58 69.98 70.34 1,043,810 +0.08(+0.11%)
Oct 06, 2016 69.78 70.35 69.50 70.26 1,298,208 +0.08(+0.11%)
Oct 05, 2016 70.58 70.58 69.88 70.18 1,280,377 -0.02(-0.03%)
Oct 04, 2016 70.66 70.83 69.93 70.20 954,002 -0.30(-0.43%)
Oct 03, 2016 70.39 70.64 69.57 70.50 1,387,298 +0.04(+0.06%)
Sep 30, 2016 70.72 71.07 70.38 70.46 1,412,033 +0.15(+0.21%)
Sep 29, 2016 70.23 70.85 70.07 70.31 1,402,859 +0.06(+0.09%)
Sep 28, 2016 70.21 70.51 69.59 70.25 1,039,451 +0.13(+0.19%)
Sep 27, 2016 69.53 70.14 69.10 70.12 999,811 +0.58(+0.83%)
Sep 26, 2016 69.35 69.81 69.22 69.54 1,147,758 -0.05(-0.07%)
Sep 23, 2016 69.12 69.67 68.50 69.59 1,478,662 +0.34(+0.49%)
Sep 22, 2016 68.73 69.46 68.60 69.25 1,495,747 +0.71(+1.04%)
Sep 21, 2016 68.52 68.57 67.96 68.54 934,357 +0.50(+0.73%)
Sep 20, 2016 67.81 68.11 67.24 68.04 1,007,592 +0.76(+1.13%)
Sep 19, 2016 67.90 67.90 67.25 67.28 822,015 -0.25(-0.37%)
Sep 16, 2016 67.25 67.56 66.71 67.53 1,665,659 +0.17(+0.25%)
Sep 15, 2016 67.28 67.56 67.04 67.36 1,140,998 +0.09(+0.13%)
Sep 14, 2016 68.03 68.20 67.04 67.27 1,144,359 -0.49(-0.72%)
Sep 13, 2016 68.57 69.19 67.47 67.76 1,519,626 -1.25(-1.81%)
Sep 12, 2016 67.84 69.23 67.76 69.01 1,356,545 +0.11(+0.16%)
Sep 09, 2016 69.91 70.65 68.89 68.90 991,997 -1.17(-1.67%)
Sep 08, 2016 70.36 70.73 69.71 70.07 1,173,797 -0.15(-0.21%)
Sep 07, 2016 70.33 70.61 70.01 70.22 957,812 -0.09(-0.13%)
Sep 06, 2016 71.16 71.16 69.60 70.31 1,200,280 -1.01(-1.42%)
Sep 02, 2016 71.36 71.32 71.32 71.32 1,323,600 +0.28(+0.39%)
Sep 01, 2016 69.56 71.81 69.56 71.04 3,754,547 +1.62(+2.33%)
Aug 31, 2016 69.06 69.58 68.95 69.42 1,066,277 -0.10(-0.14%)
Aug 30, 2016 69.48 69.71 69.38 69.52 707,729 +0.09(+0.13%)
Aug 29, 2016 68.78 69.44 68.73 69.43 768,172 +0.65(+0.95%)
Aug 26, 2016 69.03 69.70 68.53 68.78 977,293 -0.09(-0.13%)
Aug 25, 2016 69.39 69.62 68.79 68.87 898,580 -0.78(-1.12%)
Aug 24, 2016 69.51 69.80 69.23 69.65 1,063,020 +0.25(+0.36%)
Aug 23, 2016 69.79 69.86 69.32 69.40 1,056,931 -0.04(-0.06%)
Aug 22, 2016 69.29 69.63 69.05 69.44 993,054 +0.02(+0.03%)
Aug 19, 2016 68.64 69.73 68.42 69.42 1,606,623 +0.46(+0.67%)
Aug 18, 2016 69.90 69.99 68.79 68.96 1,491,498 -0.94(-1.34%)
Aug 17, 2016 70.00 70.01 69.61 69.90 1,443,524 +0.08(+0.11%)
Aug 16, 2016 69.25 70.01 68.98 69.82 1,416,484 +0.59(+0.85%)
Aug 15, 2016 69.54 69.93 69.08 69.23 1,015,090 -0.45(-0.65%)
Aug 12, 2016 68.99 69.85 68.82 69.68 948,409 +0.65(+0.94%)
Aug 11, 2016 68.98 69.32 68.98 69.03 480,496 +0.01(+0.01%)
Aug 10, 2016 68.95 69.15 68.59 69.02 871,572 +0.10(+0.15%)
Aug 09, 2016 69.38 69.61 68.75 68.92 1,082,552 -0.33(-0.48%)
Aug 08, 2016 69.51 69.84 69.04 69.25 1,299,850 +0.03(+0.04%)
Aug 05, 2016 68.85 69.35 68.11 69.22 751,366 +0.73(+1.07%)
Aug 04, 2016 68.79 69.07 67.78 68.49 1,275,587 -0.30(-0.44%)
Aug 03, 2016 68.57 68.79 68.04 68.79 1,446,824 +0.43(+0.63%)
Aug 02, 2016 69.24 69.36 68.32 68.36 1,546,431 -0.88(-1.27%)
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.