C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.24 56.47 55.92 56.36 2,449,943 +0.44(+0.78%)
Oct 28, 2016 55.96 56.14 55.41 55.92 1,917,850 +0.13(+0.24%)
Oct 27, 2016 55.82 56.14 55.44 55.79 2,626,932 +0.11(+0.19%)
Oct 26, 2016 54.55 56.16 54.25 55.68 5,438,477 -1.76(-3.07%)
Oct 25, 2016 56.71 57.56 56.06 57.44 2,758,657 +0.26(+0.45%)
Oct 24, 2016 56.99 57.41 56.86 57.19 1,408,243 +0.22(+0.38%)
Oct 21, 2016 56.48 57.12 56.36 56.97 1,196,325 +0.09(+0.16%)
Oct 20, 2016 56.79 57.06 56.65 56.88 1,407,737 -0.01(-0.01%)
Oct 19, 2016 57.15 57.15 56.68 56.89 1,297,704 -0.03(-0.06%)
Oct 18, 2016 57.24 58.29 56.77 56.92 1,814,017 +0.11(+0.19%)
Oct 17, 2016 56.67 57.06 55.94 56.81 4,130,992 -1.32(-2.26%)
Oct 14, 2016 58.38 58.70 58.02 58.13 1,629,975 -0.04(-0.07%)
Oct 13, 2016 57.91 58.23 57.79 58.17 1,111,129 -0.07(-0.11%)
Oct 12, 2016 58.48 58.49 57.97 58.24 1,548,882 -0.26(-0.45%)
Oct 11, 2016 58.54 58.78 58.24 58.50 1,806,665 -0.16(-0.27%)
Oct 10, 2016 58.32 58.83 58.17 58.66 1,237,682 +0.46(+0.80%)
Oct 07, 2016 58.33 58.39 57.90 58.20 1,261,627 +0.07(+0.11%)
Oct 06, 2016 57.73 58.20 57.50 58.13 1,569,112 +0.07(+0.11%)
Oct 05, 2016 58.39 58.39 57.82 58.06 1,547,560 -0.02(-0.03%)
Oct 04, 2016 58.46 58.60 57.86 58.08 1,153,079 -0.25(-0.43%)
Oct 03, 2016 58.24 58.44 57.56 58.33 1,676,793 +0.03(+0.06%)
Sep 30, 2016 58.51 58.80 58.23 58.30 1,706,689 +0.12(+0.21%)
Sep 29, 2016 58.10 58.62 57.97 58.17 1,695,601 +0.05(+0.09%)
Sep 28, 2016 58.09 58.34 57.58 58.12 1,256,359 +0.11(+0.19%)
Sep 27, 2016 57.53 58.03 57.17 58.01 1,208,447 +0.48(+0.83%)
Sep 26, 2016 57.38 57.76 57.27 57.53 1,387,267 -0.04(-0.07%)
Sep 23, 2016 57.19 57.64 56.67 57.58 1,787,222 +0.28(+0.49%)
Sep 22, 2016 56.86 57.47 56.76 57.29 1,807,873 +0.59(+1.04%)
Sep 21, 2016 56.69 56.73 56.23 56.71 1,129,334 +0.41(+0.73%)
Sep 20, 2016 56.10 56.35 55.63 56.29 1,217,851 +0.63(+1.13%)
Sep 19, 2016 56.18 56.18 55.64 55.66 993,549 -0.21(-0.37%)
Sep 16, 2016 55.64 55.90 55.19 55.87 2,013,241 +0.14(+0.25%)
Sep 15, 2016 55.66 55.90 55.47 55.73 1,379,096 +0.07(+0.13%)
Sep 14, 2016 56.28 56.43 55.47 55.66 1,383,158 -0.41(-0.72%)
Sep 13, 2016 56.73 57.25 55.82 56.06 1,836,735 -1.03(-1.81%)
Sep 12, 2016 56.13 57.28 56.06 57.10 1,639,622 +0.09(+0.16%)
Sep 09, 2016 57.84 58.45 57.00 57.00 1,199,002 -0.97(-1.67%)
Sep 08, 2016 58.21 58.52 57.67 57.97 1,418,739 -0.12(-0.21%)
Sep 07, 2016 58.19 58.42 57.92 58.10 1,157,684 -0.07(-0.13%)
Sep 06, 2016 58.87 58.87 57.58 58.17 1,450,749 -0.84(-1.42%)
Sep 02, 2016 59.04 59.01 59.01 59.01 1,599,803 +0.23(+0.39%)
Sep 01, 2016 57.55 59.41 57.55 58.78 4,538,029 +1.34(+2.33%)
Aug 31, 2016 57.14 57.57 57.05 57.43 1,288,783 +0.27(+0.48%)
Aug 30, 2016 57.13 57.32 57.04 57.16 860,738 +0.07(+0.13%)
Aug 29, 2016 56.55 57.10 56.51 57.09 934,249 +0.53(+0.94%)
Aug 26, 2016 56.76 57.31 56.35 56.55 1,188,581 -0.07(-0.13%)
Aug 25, 2016 57.05 57.25 56.56 56.63 1,092,851 -0.64(-1.12%)
Aug 24, 2016 57.15 57.39 56.92 57.27 1,292,842 +0.21(+0.36%)
Aug 23, 2016 57.38 57.45 57.00 57.06 1,285,437 -0.03(-0.06%)
Aug 22, 2016 56.97 57.25 56.78 57.10 1,207,750 +0.02(+0.03%)
Aug 19, 2016 56.44 57.33 56.26 57.08 1,953,971 +0.38(+0.67%)
Aug 18, 2016 57.47 57.55 56.56 56.70 1,813,957 -0.77(-1.34%)
Aug 17, 2016 57.56 57.56 57.24 57.47 1,755,611 +0.07(+0.11%)
Aug 16, 2016 56.94 57.56 56.72 57.41 1,722,725 +0.49(+0.85%)
Aug 15, 2016 57.18 57.50 56.80 56.92 1,234,550 -0.37(-0.65%)
Aug 12, 2016 56.73 57.43 56.58 57.29 1,153,453 +0.53(+0.94%)
Aug 11, 2016 56.72 57.00 56.72 56.76 584,378 +0.01(+0.01%)
Aug 10, 2016 56.69 56.86 56.40 56.75 1,060,004 +0.08(+0.15%)
Aug 09, 2016 57.05 57.24 56.53 56.67 1,316,597 -0.27(-0.48%)
Aug 08, 2016 57.15 57.42 56.77 56.94 1,580,875 +0.02(+0.04%)
Aug 05, 2016 56.61 57.02 56.00 56.92 913,809 +0.60(+1.07%)
Aug 04, 2016 56.56 56.79 55.73 56.31 1,551,366 -0.25(-0.44%)
Aug 03, 2016 56.38 56.56 55.94 56.56 1,759,624 +0.35(+0.63%)
Aug 02, 2016 56.93 57.03 56.18 56.21 1,880,766 -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.