C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 67.55 67.85 67.47 67.76 1,958,223 +0.12(+0.17%)
Feb 27, 2017 67.52 67.74 67.16 67.64 1,281,507 +0.08(+0.12%)
Feb 24, 2017 66.70 67.64 66.50 67.56 1,644,559 +0.56(+0.84%)
Feb 23, 2017 66.99 67.35 66.78 66.99 1,534,953 +0.04(+0.06%)
Feb 22, 2017 66.92 66.99 66.49 66.95 1,461,273 -0.01(-0.01%)
Feb 21, 2017 66.54 67.09 66.42 66.96 1,647,074 +0.30(+0.46%)
Feb 17, 2017 66.66 66.66 66.66 0 +0.84(+1.28%)
Feb 16, 2017 65.66 65.81 65.29 65.81 1,294,085 +0.15(+0.23%)
Feb 15, 2017 65.13 65.71 65.01 65.66 1,049,870 +0.57(+0.88%)
Feb 14, 2017 64.89 65.13 64.55 65.09 1,104,456 +0.19(+0.29%)
Feb 13, 2017 64.64 65.06 64.59 64.90 1,030,745 +0.35(+0.55%)
Feb 10, 2017 64.01 64.77 64.00 64.55 861,220 +0.79(+1.24%)
Feb 09, 2017 64.04 64.33 63.72 63.76 2,045,801 -0.43(-0.67%)
Feb 08, 2017 63.82 64.26 63.41 64.19 931,106 +0.43(+0.67%)
Feb 07, 2017 63.50 63.97 63.25 63.76 1,338,454 +0.67(+1.06%)
Feb 06, 2017 63.61 63.98 63.02 63.09 1,061,867 -0.61(-0.95%)
Feb 03, 2017 63.33 63.93 63.23 63.70 1,119,743 +0.51(+0.81%)
Feb 02, 2017 63.12 63.71 62.78 63.18 1,722,527 -0.14(-0.23%)
Feb 01, 2017 62.90 64.08 61.77 63.33 3,482,469 -0.80(-1.25%)
Jan 31, 2017 64.70 64.70 63.87 64.13 1,961,488 -0.38(-0.59%)
Jan 30, 2017 65.22 65.22 64.35 64.51 3,102,939 -0.90(-1.38%)
Jan 27, 2017 63.97 65.47 63.72 65.41 2,951,121 +1.54(+2.42%)
Jan 26, 2017 62.77 64.00 62.74 63.87 1,681,121 +0.90(+1.43%)
Jan 25, 2017 63.23 63.30 62.50 62.96 1,164,770 +0.02(+0.03%)
Jan 24, 2017 62.35 63.25 61.98 62.95 1,385,831 +0.83(+1.33%)
Jan 23, 2017 61.91 62.15 61.71 62.12 1,916,509 +0.07(+0.11%)
Jan 20, 2017 61.98 62.31 61.48 62.05 1,484,890 +0.19(+0.31%)
Jan 19, 2017 62.52 62.52 61.67 61.86 1,421,802 -0.57(-0.92%)
Jan 18, 2017 62.04 62.77 61.50 62.43 1,409,886 +0.41(+0.67%)
Jan 17, 2017 61.70 62.33 61.46 62.02 854,214 +0.15(+0.25%)
Jan 13, 2017 61.87 61.87 61.87 0 -0.05(-0.08%)
Jan 12, 2017 61.85 61.98 61.45 61.92 1,000,892 +0.00(+0.00%)
Jan 11, 2017 61.56 62.08 61.49 61.92 793,023 +0.25(+0.41%)
Jan 10, 2017 61.65 62.15 61.41 61.67 772,976 -0.02(-0.03%)
Jan 09, 2017 62.20 62.54 61.62 61.68 1,017,189 -0.83(-1.34%)
Jan 06, 2017 62.11 62.65 61.93 62.52 928,367 +0.35(+0.56%)
Jan 05, 2017 61.37 62.24 61.20 62.17 1,330,950 +0.63(+1.03%)
Jan 04, 2017 61.43 62.39 61.24 61.54 1,201,175 +0.12(+0.19%)
Jan 03, 2017 61.97 62.22 60.85 61.42 2,196,379 -0.35(-0.56%)
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%)
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.