C.H. Robinson Worldwide (NQ: CHRW )

99.32 USD +1.52 (+1.55%)
Official Closing Price Updated: 4:43 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 73.30 74.32 72.92 74.25 1,260,981 +0.60(+0.81%)
Jun 29, 2016 73.85 74.38 73.61 73.65 1,159,243 +0.23(+0.31%)
Jun 28, 2016 72.24 73.44 72.18 73.42 1,648,236 +1.24(+1.72%)
Jun 27, 2016 71.34 72.49 71.24 72.18 2,021,803 +0.54(+0.75%)
Jun 24, 2016 70.32 71.96 70.15 71.64 2,208,963 -0.28(-0.39%)
Jun 23, 2016 71.91 72.26 71.67 71.92 1,402,015 +0.06(+0.08%)
Jun 22, 2016 72.10 72.43 71.55 71.86 1,179,244 -0.23(-0.32%)
Jun 21, 2016 72.46 72.55 71.56 72.09 930,865 -0.45(-0.62%)
Jun 20, 2016 72.68 73.11 72.49 72.54 747,719 +0.56(+0.78%)
Jun 17, 2016 71.77 72.03 71.40 71.98 2,029,472 -0.11(-0.15%)
Jun 16, 2016 72.46 72.46 71.26 72.09 1,487,573 -0.43(-0.59%)
Jun 15, 2016 72.48 73.33 72.34 72.52 1,389,902 +0.05(+0.07%)
Jun 14, 2016 73.02 73.14 72.00 72.47 1,238,049 -0.51(-0.70%)
Jun 13, 2016 73.07 73.33 72.88 72.98 972,556 -0.01(-0.01%)
Jun 10, 2016 73.56 73.69 72.88 72.99 1,032,386 -1.12(-1.51%)
Jun 09, 2016 73.77 74.25 73.21 74.11 1,689,312 +0.44(+0.60%)
Jun 08, 2016 72.95 73.70 72.81 73.67 1,759,396 +0.72(+0.99%)
Jun 07, 2016 73.13 73.16 72.77 72.95 1,284,626 -0.27(-0.37%)
Jun 06, 2016 74.16 74.16 73.00 73.22 1,340,747 -0.14(-0.19%)
Jun 03, 2016 73.26 73.42 72.96 73.36 2,471,154 -0.43(-0.58%)
Jun 02, 2016 74.23 74.30 73.70 73.79 1,064,505 -0.46(-0.62%)
Jun 01, 2016 74.56 74.65 73.75 74.25 827,732 -0.73(-0.97%)
May 31, 2016 75.41 75.78 74.36 74.98 4,326,769 -0.20(-0.27%)
May 27, 2016 74.99 75.18 75.18 75.18 1,108,300 +0.21(+0.28%)
May 26, 2016 75.10 75.37 74.73 74.97 806,651 +0.16(+0.21%)
May 25, 2016 74.94 75.07 74.48 74.81 1,161,927 +0.12(+0.16%)
May 24, 2016 74.42 74.99 74.03 74.69 1,134,948 +0.33(+0.44%)
May 23, 2016 74.06 74.53 74.06 74.36 846,422 +0.04(+0.05%)
May 20, 2016 73.53 74.49 73.53 74.32 1,093,561 +1.22(+1.67%)
May 19, 2016 72.58 73.38 72.50 73.10 828,887 -0.05(-0.07%)
May 18, 2016 72.61 73.41 72.22 73.15 1,282,697 +0.37(+0.51%)
May 17, 2016 72.06 73.70 71.87 72.78 1,162,629 +0.34(+0.47%)
May 16, 2016 72.44 72.83 71.65 72.44 840,472 +0.13(+0.18%)
May 13, 2016 72.56 72.75 71.83 72.31 1,111,246 -0.16(-0.22%)
May 12, 2016 72.52 72.99 72.00 72.47 840,858 -0.12(-0.17%)
May 11, 2016 72.84 73.20 72.33 72.59 941,941 -0.46(-0.63%)
May 10, 2016 73.69 73.83 72.78 73.05 1,065,926 -0.09(-0.12%)
May 09, 2016 72.50 73.26 72.21 73.14 1,038,939 +0.32(+0.44%)
May 06, 2016 70.95 72.91 70.64 72.82 1,789,637 +1.97(+2.78%)
May 05, 2016 71.71 71.96 70.73 70.85 845,450 -0.89(-1.24%)
May 04, 2016 70.52 71.97 70.34 71.74 1,789,679 +0.90(+1.27%)
May 03, 2016 71.15 71.38 70.48 70.84 1,185,790 -0.97(-1.35%)
May 02, 2016 71.27 71.97 71.16 71.81 1,375,991 +0.84(+1.18%)
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%)
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.