C.H. Robinson Worldwide (NQ: CHRW )

93.03 USD -1.39 (-1.47%)
Official Closing Price Updated: 5:25 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 70.10 70.18 68.28 69.21 2,359,009 -0.01(-0.01%)
Oct 30, 2014 70.57 72.10 68.57 69.22 3,322,083 -2.88(-3.99%)
Oct 29, 2014 74.35 74.95 72.46 72.10 3,934,784 -0.24(-0.33%)
Oct 28, 2014 71.70 72.57 71.60 72.34 2,794,990 +0.64(+0.89%)
Oct 27, 2014 70.39 72.14 71.15 71.70 2,279,424 +0.55(+0.77%)
Oct 24, 2014 71.01 71.31 70.49 71.15 1,083,070 +0.54(+0.76%)
Oct 23, 2014 70.42 71.22 69.99 70.61 1,061,277 +1.08(+1.55%)
Oct 22, 2014 70.11 70.50 69.51 69.53 1,365,466 -0.40(-0.57%)
Oct 21, 2014 69.19 70.15 68.85 69.93 1,113,595 +0.94(+1.36%)
Oct 20, 2014 67.70 69.00 67.70 68.99 1,548,079 +1.01(+1.49%)
Oct 17, 2014 67.46 68.15 67.21 67.98 1,254,304 +1.12(+1.68%)
Oct 16, 2014 66.23 67.44 65.52 66.86 1,461,792 -0.24(-0.36%)
Oct 15, 2014 65.46 67.31 64.79 67.10 2,267,156 +1.52(+2.32%)
Oct 14, 2014 64.95 66.19 64.63 65.58 1,516,660 +2.14(+3.37%)
Oct 13, 2014 64.15 65.17 63.42 63.45 1,496,640 -1.18(-1.82%)
Oct 10, 2014 65.17 65.38 64.18 64.62 1,207,322 -0.58(-0.89%)
Oct 09, 2014 66.25 66.51 65.03 65.20 966,849 -1.08(-1.63%)
Oct 08, 2014 65.23 66.33 64.81 66.28 849,780 +0.85(+1.30%)
Oct 07, 2014 66.48 66.48 65.42 65.43 836,850 -1.30(-1.95%)
Oct 06, 2014 67.40 68.02 66.68 66.73 797,704 -0.51(-0.76%)
Oct 03, 2014 66.52 67.45 66.41 67.24 1,416,165 +1.14(+1.72%)
Oct 02, 2014 65.00 66.20 64.60 66.10 1,924,495 +0.91(+1.40%)
Oct 01, 2014 66.18 66.32 65.15 65.19 1,618,353 -1.13(-1.70%)
Sep 30, 2014 66.29 66.70 66.04 66.32 1,412,294 -0.13(-0.20%)
Sep 29, 2014 65.86 66.63 65.63 66.45 1,222,829 +0.10(+0.15%)
Sep 26, 2014 65.61 66.37 65.60 66.35 1,014,671 +0.79(+1.21%)
Sep 25, 2014 66.50 66.62 65.49 65.56 1,109,489 -1.13(-1.69%)
Sep 24, 2014 66.36 66.77 66.05 66.69 1,035,433 +0.25(+0.38%)
Sep 23, 2014 66.63 66.82 66.27 66.44 939,632 -0.30(-0.45%)
Sep 22, 2014 67.58 67.58 66.67 66.74 782,561 -1.08(-1.59%)
Sep 19, 2014 68.28 68.57 67.36 67.82 1,716,259 -0.41(-0.60%)
Sep 18, 2014 68.08 68.28 67.84 68.23 1,188,599 +0.15(+0.22%)
Sep 17, 2014 67.41 68.22 67.25 68.08 1,308,803 +0.88(+1.31%)
Sep 16, 2014 67.09 67.30 66.86 67.20 1,157,161 +0.15(+0.22%)
Sep 15, 2014 67.14 67.28 66.60 67.05 779,221 -0.12(-0.18%)
Sep 12, 2014 67.07 67.28 66.83 67.17 858,236 +0.18(+0.27%)
Sep 11, 2014 66.57 67.03 66.43 66.99 1,338,117 +0.26(+0.39%)
Sep 10, 2014 66.74 67.02 66.46 66.73 777,097 -0.18(-0.27%)
Sep 09, 2014 67.51 67.69 66.72 66.91 1,100,265 -0.60(-0.89%)
Sep 08, 2014 67.84 68.12 67.39 67.51 679,483 -0.25(-0.37%)
Sep 05, 2014 67.48 67.85 66.94 67.76 1,048,050 +0.43(+0.64%)
Sep 04, 2014 66.97 67.47 66.97 67.33 1,474,713 +0.43(+0.64%)
Sep 03, 2014 67.57 67.57 66.63 66.90 2,892,236 -1.47(-2.15%)
Sep 02, 2014 68.34 68.50 68.08 68.37 987,408 +0.11(+0.16%)
Aug 29, 2014 68.49 68.26 68.26 68.26 795,600 +0.20(+0.29%)
Aug 28, 2014 68.16 68.31 67.73 68.06 994,653 -0.16(-0.23%)
Aug 27, 2014 68.57 68.57 68.03 68.22 629,763 -0.23(-0.34%)
Aug 26, 2014 68.61 68.83 68.31 68.45 1,445,459 -0.11(-0.16%)
Aug 25, 2014 68.75 68.96 68.50 68.56 832,830 +0.11(+0.16%)
Aug 22, 2014 68.57 68.73 68.24 68.45 697,960 -0.17(-0.25%)
Aug 21, 2014 68.66 68.88 68.41 68.62 896,557 -0.04(-0.06%)
Aug 20, 2014 68.42 68.89 68.23 68.66 1,069,100 +0.03(+0.04%)
Aug 19, 2014 68.32 68.72 68.17 68.63 1,050,974 +0.48(+0.70%)
Aug 18, 2014 67.46 68.29 67.46 68.15 1,081,570 +0.98(+1.46%)
Aug 15, 2014 67.64 67.64 66.68 67.17 2,409,235 -0.05(-0.07%)
Aug 14, 2014 67.74 67.89 66.96 67.22 1,544,091 -0.28(-0.41%)
Aug 13, 2014 68.08 68.14 67.23 67.50 1,488,239 -0.21(-0.31%)
Aug 12, 2014 67.49 67.95 67.42 67.71 776,570 +0.20(+0.30%)
Aug 11, 2014 67.46 68.12 67.46 67.51 1,046,403 +0.12(+0.18%)
Aug 08, 2014 66.76 67.46 66.26 67.39 1,506,164 +0.72(+1.08%)
Aug 07, 2014 66.64 67.02 65.88 66.67 1,446,092 +0.45(+0.68%)
Aug 06, 2014 67.07 67.07 66.05 66.22 2,286,862 -1.10(-1.63%)
Aug 05, 2014 68.46 68.55 67.06 67.32 3,051,666 -1.14(-1.67%)
Aug 04, 2014 68.07 68.72 67.53 68.46 6,257,787 +0.76(+1.12%)
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.