C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.27 56.50 55.95 56.39 2,448,642 +0.44(+0.78%)
Oct 28, 2016 55.99 56.17 55.44 55.95 1,916,832 +0.13(+0.24%)
Oct 27, 2016 55.85 56.17 55.47 55.82 2,625,537 +0.11(+0.19%)
Oct 26, 2016 54.58 56.19 54.28 55.71 5,435,590 -1.76(-3.07%)
Oct 25, 2016 56.74 57.59 56.09 57.47 2,757,192 +0.26(+0.45%)
Oct 24, 2016 57.02 57.44 56.89 57.22 1,407,496 +0.22(+0.38%)
Oct 21, 2016 56.51 57.15 56.39 57.00 1,195,690 +0.09(+0.16%)
Oct 20, 2016 56.82 57.09 56.68 56.91 1,406,990 -0.01(-0.01%)
Oct 19, 2016 57.18 57.18 56.71 56.92 1,297,015 -0.03(-0.06%)
Oct 18, 2016 57.27 58.32 56.80 56.95 1,813,055 +0.11(+0.19%)
Oct 17, 2016 56.70 57.09 55.97 56.84 4,128,799 -1.32(-2.26%)
Oct 14, 2016 58.41 58.73 58.05 58.16 1,629,110 -0.04(-0.07%)
Oct 13, 2016 57.95 58.26 57.82 58.20 1,110,539 -0.07(-0.11%)
Oct 12, 2016 58.51 58.52 58.00 58.27 1,548,060 -0.26(-0.45%)
Oct 11, 2016 58.57 58.81 58.27 58.53 1,805,706 -0.16(-0.27%)
Oct 10, 2016 58.35 58.86 58.20 58.69 1,237,025 +0.46(+0.80%)
Oct 07, 2016 58.36 58.43 57.93 58.23 1,260,958 +0.07(+0.11%)
Oct 06, 2016 57.76 58.24 57.53 58.16 1,568,279 +0.07(+0.11%)
Oct 05, 2016 58.43 58.43 57.85 58.09 1,546,739 -0.02(-0.03%)
Oct 04, 2016 58.49 58.63 57.89 58.11 1,152,466 -0.25(-0.43%)
Oct 03, 2016 58.27 58.48 57.59 58.36 1,675,903 +0.03(+0.06%)
Sep 30, 2016 58.54 58.83 58.26 58.33 1,705,784 +0.12(+0.21%)
Sep 29, 2016 58.14 58.65 58.00 58.20 1,694,701 +0.05(+0.09%)
Sep 28, 2016 58.12 58.37 57.61 58.15 1,255,692 +0.11(+0.19%)
Sep 27, 2016 57.56 58.06 57.20 58.04 1,207,805 +0.48(+0.83%)
Sep 26, 2016 57.41 57.79 57.30 57.56 1,386,530 -0.04(-0.07%)
Sep 23, 2016 57.22 57.67 56.70 57.61 1,786,274 +0.28(+0.49%)
Sep 22, 2016 56.89 57.50 56.79 57.32 1,806,913 +0.59(+1.04%)
Sep 21, 2016 56.72 56.76 56.26 56.74 1,128,735 +0.41(+0.73%)
Sep 20, 2016 56.13 56.38 55.66 56.32 1,217,205 +0.63(+1.13%)
Sep 19, 2016 56.21 56.21 55.67 55.69 993,022 -0.21(-0.37%)
Sep 16, 2016 55.67 55.93 55.22 55.90 2,012,172 +0.14(+0.25%)
Sep 15, 2016 55.69 55.93 55.50 55.76 1,378,364 +0.07(+0.13%)
Sep 14, 2016 56.31 56.46 55.50 55.69 1,382,424 -0.41(-0.72%)
Sep 13, 2016 56.76 57.28 55.85 56.09 1,835,760 -1.03(-1.81%)
Sep 12, 2016 56.16 57.31 56.09 57.13 1,638,752 +0.09(+0.16%)
Sep 09, 2016 57.87 58.48 57.03 57.03 1,198,366 -0.97(-1.67%)
Sep 08, 2016 58.24 58.55 57.71 58.00 1,417,986 -0.12(-0.21%)
Sep 07, 2016 58.22 58.45 57.95 58.13 1,157,069 -0.07(-0.13%)
Sep 06, 2016 58.91 58.91 57.61 58.20 1,449,979 -0.84(-1.42%)
Sep 02, 2016 59.07 59.04 59.04 59.04 1,598,953 +0.23(+0.39%)
Sep 01, 2016 57.58 59.44 57.58 58.81 4,535,620 +1.34(+2.33%)
Aug 31, 2016 57.17 57.60 57.08 57.47 1,288,099 +0.27(+0.48%)
Aug 30, 2016 57.16 57.35 57.07 57.19 860,281 +0.07(+0.13%)
Aug 29, 2016 56.58 57.13 56.54 57.12 933,753 +0.53(+0.95%)
Aug 26, 2016 56.79 57.34 56.38 56.58 1,187,950 -0.07(-0.13%)
Aug 25, 2016 57.09 57.28 56.59 56.66 1,092,271 -0.64(-1.12%)
Aug 24, 2016 57.18 57.42 56.95 57.30 1,292,156 +0.21(+0.36%)
Aug 23, 2016 57.41 57.48 57.03 57.09 1,284,755 -0.03(-0.06%)
Aug 22, 2016 57.00 57.28 56.81 57.13 1,207,109 +0.02(+0.03%)
Aug 19, 2016 56.47 57.36 56.29 57.11 1,952,934 +0.38(+0.67%)
Aug 18, 2016 57.50 57.58 56.59 56.73 1,812,994 -0.77(-1.34%)
Aug 17, 2016 57.59 57.60 57.27 57.50 1,754,679 +0.07(+0.11%)
Aug 16, 2016 56.97 57.60 56.75 57.44 1,721,810 +0.49(+0.85%)
Aug 15, 2016 57.21 57.53 56.83 56.95 1,233,895 -0.37(-0.65%)
Aug 12, 2016 56.76 57.46 56.61 57.32 1,152,840 +0.53(+0.94%)
Aug 11, 2016 56.75 57.03 56.75 56.79 584,068 +0.01(+0.01%)
Aug 10, 2016 56.72 56.89 56.43 56.78 1,059,441 +0.08(+0.15%)
Aug 09, 2016 57.08 57.27 56.56 56.70 1,315,898 -0.27(-0.48%)
Aug 08, 2016 57.18 57.46 56.80 56.97 1,580,035 +0.02(+0.04%)
Aug 05, 2016 56.64 57.05 56.03 56.95 913,324 +0.60(+1.07%)
Aug 04, 2016 56.59 56.82 55.76 56.34 1,550,542 -0.25(-0.44%)
Aug 03, 2016 56.41 56.59 55.97 56.59 1,758,690 +0.35(+0.63%)
Aug 02, 2016 56.96 57.06 56.20 56.24 1,879,767 -0.72(-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.