C.H. Robinson Worldwide (NQ: CHRW )

99.78 USD +0.57 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 70.75 71.20 70.39 70.97 1,398,210 +0.14(+0.20%)
Apr 28, 2016 70.94 71.61 69.84 70.83 2,433,812 -0.98(-1.36%)
Apr 27, 2016 71.66 73.58 70.08 71.81 3,508,580 -3.90(-5.15%)
Apr 26, 2016 74.57 76.10 74.30 75.71 1,486,697 +1.11(+1.49%)
Apr 25, 2016 74.86 75.09 74.32 74.60 890,934 +0.04(+0.05%)
Apr 22, 2016 74.45 74.98 74.29 74.56 639,117 +0.25(+0.34%)
Apr 21, 2016 74.55 75.29 74.21 74.31 716,200 -0.42(-0.56%)
Apr 20, 2016 75.32 75.65 74.69 74.73 1,085,774 -0.50(-0.66%)
Apr 19, 2016 74.47 75.30 74.11 75.23 1,333,977 +1.12(+1.51%)
Apr 18, 2016 73.47 74.52 73.34 74.11 991,914 +0.60(+0.82%)
Apr 15, 2016 73.41 74.52 73.20 73.51 1,368,437 +0.61(+0.84%)
Apr 14, 2016 73.01 73.31 72.43 72.90 767,973 -0.05(-0.07%)
Apr 13, 2016 72.68 73.57 72.42 72.95 871,251 +0.46(+0.63%)
Apr 12, 2016 72.03 72.70 71.46 72.49 1,260,388 +0.72(+1.00%)
Apr 11, 2016 71.97 72.58 71.52 71.77 1,361,078 -0.07(-0.10%)
Apr 08, 2016 72.18 72.86 71.65 71.84 1,014,181 -0.01(-0.01%)
Apr 07, 2016 73.00 73.03 71.16 71.85 2,129,688 -1.81(-2.46%)
Apr 06, 2016 73.35 73.67 72.90 73.66 882,674 +0.13(+0.18%)
Apr 05, 2016 72.87 74.13 72.87 73.53 781,406 +0.06(+0.08%)
Apr 04, 2016 73.72 74.62 73.29 73.47 1,037,448 -0.18(-0.24%)
Apr 01, 2016 73.72 73.79 72.62 73.65 1,313,228 -0.58(-0.78%)
Mar 31, 2016 74.38 74.50 73.80 74.23 1,168,591 -0.32(-0.43%)
Mar 30, 2016 74.69 74.94 74.13 74.55 612,107 +0.05(+0.07%)
Mar 29, 2016 73.99 74.63 73.68 74.50 767,745 +0.46(+0.62%)
Mar 28, 2016 73.89 74.23 73.37 74.04 819,042 +0.30(+0.41%)
Mar 24, 2016 73.09 73.74 73.74 73.74 608,600 +0.26(+0.35%)
Mar 23, 2016 73.48 73.90 73.18 73.48 728,499 +0.00(+0.00%)
Mar 22, 2016 72.97 73.81 72.97 73.48 718,503 -0.17(-0.23%)
Mar 21, 2016 73.99 74.34 73.12 73.65 1,014,183 -0.69(-0.93%)
Mar 18, 2016 74.12 75.11 73.73 74.34 1,972,977 +0.51(+0.69%)
Mar 17, 2016 73.37 74.66 72.81 73.83 1,158,141 +0.72(+0.98%)
Mar 16, 2016 72.57 73.40 72.33 73.11 1,119,770 +0.04(+0.05%)
Mar 15, 2016 72.17 73.47 71.88 73.07 1,459,422 +0.61(+0.84%)
Mar 14, 2016 72.55 72.98 72.09 72.46 884,248 -0.17(-0.23%)
Mar 11, 2016 72.02 72.70 72.02 72.63 969,249 +1.12(+1.57%)
Mar 10, 2016 71.86 72.07 70.57 71.51 1,674,559 +0.09(+0.13%)
Mar 09, 2016 71.26 72.23 70.55 71.42 899,907 -0.21(-0.29%)
Mar 08, 2016 71.44 72.33 71.12 71.63 1,152,955 +0.03(+0.04%)
Mar 07, 2016 71.48 72.14 70.42 71.60 1,667,920 -1.08(-1.49%)
Mar 04, 2016 71.21 73.50 71.21 72.68 2,288,788 +1.17(+1.64%)
Mar 03, 2016 71.14 71.96 70.98 71.51 1,487,669 +0.10(+0.14%)
Mar 02, 2016 70.54 71.69 70.18 71.41 2,525,328 +0.67(+0.95%)
Mar 01, 2016 70.79 70.94 69.99 70.74 2,089,570 +0.91(+1.30%)
Feb 29, 2016 70.11 70.74 69.74 69.83 1,630,892 -0.52(-0.74%)
Feb 26, 2016 70.36 70.67 69.97 70.35 1,145,807 +0.19(+0.27%)
Feb 25, 2016 70.26 70.31 69.11 70.16 1,353,936 -0.07(-0.10%)
Feb 24, 2016 69.20 70.36 68.96 70.23 1,532,949 +0.70(+1.01%)
Feb 23, 2016 69.37 70.06 68.99 69.53 1,371,323 -0.54(-0.77%)
Feb 22, 2016 71.42 71.87 69.70 70.07 2,660,523 -0.41(-0.58%)
Feb 19, 2016 70.69 70.69 69.24 70.48 2,010,427 -0.48(-0.68%)
Feb 18, 2016 70.69 71.11 70.10 70.96 1,248,175 +0.12(+0.17%)
Feb 17, 2016 71.24 71.88 70.38 70.84 1,656,009 -0.37(-0.52%)
Feb 16, 2016 70.16 71.62 69.93 71.21 1,691,125 +1.05(+1.50%)
Feb 12, 2016 69.12 70.16 70.16 70.16 1,520,500 +1.33(+1.93%)
Feb 11, 2016 68.00 69.15 67.70 68.83 1,588,235 +0.20(+0.29%)
Feb 10, 2016 69.79 70.66 68.59 68.63 2,082,294 -1.06(-1.52%)
Feb 09, 2016 68.78 70.40 68.42 69.69 1,859,919 +0.17(+0.24%)
Feb 08, 2016 67.68 69.61 67.66 69.52 2,430,104 +1.44(+2.12%)
Feb 05, 2016 66.96 68.88 66.96 68.08 3,083,909 +0.63(+0.93%)
Feb 04, 2016 65.68 67.47 65.12 67.45 2,291,970 +2.54(+3.91%)
Feb 03, 2016 65.21 66.61 64.27 64.91 3,450,218 +1.43(+2.25%)
Feb 02, 2016 64.38 65.21 62.92 63.48 2,704,932 -1.73(-2.65%)
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.