C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 61.77 61.77 61.77 0 -0.40(-0.64%)
Dec 29, 2016 62.12 62.35 61.98 62.16 991,454 +0.22(+0.35%)
Dec 28, 2016 62.97 62.99 61.94 61.94 1,074,715 -0.85(-1.36%)
Dec 27, 2016 62.94 63.25 62.56 62.80 689,465 -0.05(-0.08%)
Dec 23, 2016 62.85 62.85 62.85 0 +0.06(+0.09%)
Dec 22, 2016 62.58 62.97 62.53 62.79 796,625 -0.13(-0.21%)
Dec 21, 2016 62.57 63.13 62.50 62.92 1,307,851 +0.08(+0.13%)
Dec 20, 2016 62.90 63.33 62.72 62.84 1,375,319 -0.08(-0.12%)
Dec 19, 2016 61.59 63.00 61.33 62.91 2,525,449 +1.27(+2.07%)
Dec 16, 2016 62.53 63.21 61.21 61.64 3,361,475 -1.01(-1.61%)
Dec 15, 2016 64.45 64.58 62.20 62.65 3,876,224 -1.57(-2.44%)
Dec 14, 2016 64.76 65.02 64.06 64.22 1,865,130 -0.37(-0.57%)
Dec 13, 2016 64.86 65.23 64.49 64.59 1,849,313 -0.16(-0.25%)
Dec 12, 2016 64.59 64.92 64.19 64.75 1,444,443 +0.18(+0.27%)
Dec 09, 2016 64.95 65.29 64.14 64.57 1,691,307 -0.36(-0.56%)
Dec 08, 2016 64.32 64.96 63.35 64.93 1,520,991 +0.63(+0.98%)
Dec 07, 2016 63.44 64.32 63.11 64.30 2,095,010 +0.97(+1.54%)
Dec 06, 2016 63.33 63.50 62.85 63.33 1,711,694 +0.14(+0.23%)
Dec 05, 2016 62.39 63.34 62.21 63.19 2,898,232 +1.13(+1.82%)
Dec 02, 2016 62.94 63.29 62.02 62.06 1,825,513 -0.69(-1.10%)
Dec 01, 2016 62.71 63.01 62.29 62.74 1,718,160 +0.01(+0.01%)
Nov 30, 2016 62.90 63.20 62.63 62.74 1,794,924 -0.11(-0.17%)
Nov 29, 2016 62.34 63.03 62.31 62.85 1,730,762 +0.65(+1.04%)
Nov 28, 2016 62.29 62.77 62.13 62.20 1,958,539 -0.08(-0.12%)
Nov 25, 2016 62.22 62.71 62.12 62.28 841,538 +0.15(+0.24%)
Nov 23, 2016 62.12 62.12 62.12 0 +0.15(+0.24%)
Nov 22, 2016 61.95 62.34 61.81 61.97 2,466,284 -0.36(-0.58%)
Nov 21, 2016 62.59 62.76 61.98 62.33 2,195,279 -0.03(-0.04%)
Nov 18, 2016 61.93 62.52 61.78 62.36 2,895,527 +0.33(+0.53%)
Nov 17, 2016 62.19 62.38 61.19 62.03 1,425,246 -0.14(-0.23%)
Nov 16, 2016 61.87 62.28 61.67 62.17 1,817,778 +0.08(+0.13%)
Nov 15, 2016 61.62 62.10 61.45 62.09 1,705,143 +0.48(+0.78%)
Nov 14, 2016 61.97 62.30 61.50 61.61 2,900,371 -0.06(-0.10%)
Nov 11, 2016 60.81 61.79 60.64 61.67 1,850,899 +0.65(+1.07%)
Nov 10, 2016 59.98 61.73 59.98 61.02 1,773,604 +1.13(+1.89%)
Nov 09, 2016 58.68 60.00 57.98 59.89 1,482,451 +0.80(+1.36%)
Nov 08, 2016 59.21 59.28 58.25 59.08 1,787,744 +0.03(+0.04%)
Nov 07, 2016 58.05 59.07 58.05 59.06 1,566,462 +1.48(+2.58%)
Nov 04, 2016 57.94 58.07 57.28 57.57 1,605,315 -0.21(-0.36%)
Nov 03, 2016 57.58 58.00 57.39 57.78 1,597,484 +0.40(+0.70%)
Nov 02, 2016 57.36 57.72 57.17 57.38 1,970,870 +0.03(+0.06%)
Nov 01, 2016 57.10 57.43 56.94 57.35 1,794,496 +0.25(+0.44%)
Oct 31, 2016 56.98 57.20 56.65 57.10 2,418,346 +0.44(+0.78%)
Oct 28, 2016 56.69 56.87 56.13 56.65 1,893,115 +0.13(+0.24%)
Oct 27, 2016 56.55 56.88 56.17 56.52 2,593,052 +0.11(+0.19%)
Oct 26, 2016 55.26 56.89 54.96 56.41 5,368,337 -1.79(-3.07%)
Oct 25, 2016 57.45 58.31 56.79 58.19 2,723,078 +0.26(+0.45%)
Oct 24, 2016 57.73 58.16 57.60 57.93 1,390,081 +0.22(+0.38%)
Oct 21, 2016 57.21 57.87 57.10 57.72 1,180,896 +0.09(+0.16%)
Oct 20, 2016 57.53 57.81 57.39 57.62 1,389,581 -0.01(-0.01%)
Oct 19, 2016 57.89 57.89 57.42 57.63 1,280,967 -0.03(-0.06%)
Oct 18, 2016 57.99 59.05 57.51 57.67 1,790,622 +0.11(+0.19%)
Oct 17, 2016 57.41 57.81 56.67 57.56 4,077,714 -1.33(-2.26%)
Oct 14, 2016 59.14 59.47 58.78 58.89 1,608,953 -0.04(-0.07%)
Oct 13, 2016 58.67 58.99 58.55 58.93 1,096,799 -0.07(-0.11%)
Oct 12, 2016 59.24 59.26 58.73 59.00 1,528,906 -0.27(-0.45%)
Oct 11, 2016 59.30 59.54 59.00 59.27 1,783,364 -0.16(-0.27%)
Oct 10, 2016 59.08 59.60 58.93 59.43 1,221,720 +0.47(+0.80%)
Oct 07, 2016 59.09 59.16 58.65 58.96 1,245,356 +0.07(+0.11%)
Oct 06, 2016 58.49 58.96 58.25 58.89 1,548,875 +0.07(+0.11%)
Oct 05, 2016 59.16 59.16 58.57 58.82 1,527,601 -0.02(-0.03%)
Oct 04, 2016 59.22 59.37 58.61 58.84 1,138,207 -0.25(-0.43%)
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.