C.H. Robinson Worldwide (NQ: CHRW )

103.58 +1.54 (+1.51%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.00 61.23 60.70 60.84 2,275,201 -0.09(-0.15%)
Apr 27, 2017 60.95 61.34 60.69 60.94 2,022,679 +0.00(+0.00%)
Apr 26, 2017 61.23 62.16 60.62 60.94 6,588,246 -4.09(-6.29%)
Apr 25, 2017 65.05 65.54 64.85 65.03 1,642,852 +0.09(+0.14%)
Apr 24, 2017 64.44 65.14 64.36 64.94 2,198,641 +0.88(+1.37%)
Apr 21, 2017 64.42 64.53 63.26 64.06 1,890,757 +0.08(+0.12%)
Apr 20, 2017 63.25 64.06 62.18 63.98 1,245,239 +0.93(+1.47%)
Apr 19, 2017 63.19 63.51 62.94 63.05 953,360 +0.04(+0.07%)
Apr 18, 2017 63.24 63.30 62.91 63.01 1,274,874 -0.32(-0.50%)
Apr 17, 2017 62.38 63.49 62.28 63.33 1,918,563 +1.01(+1.63%)
Apr 13, 2017 62.06 62.90 62.06 62.32 1,879,192 -0.28(-0.44%)
Apr 12, 2017 63.42 63.42 62.52 62.59 1,368,085 -0.80(-1.27%)
Apr 11, 2017 63.32 63.66 62.95 63.40 1,464,080 -0.41(-0.64%)
Apr 10, 2017 63.46 64.17 63.36 63.81 1,417,346 +0.43(+0.67%)
Apr 07, 2017 63.91 64.11 63.24 63.38 1,835,236 -0.46(-0.72%)
Apr 06, 2017 64.09 64.83 63.57 63.84 1,582,151 -0.11(-0.17%)
Apr 05, 2017 64.28 64.64 63.87 63.95 1,341,686 -0.38(-0.59%)
Apr 04, 2017 64.23 64.57 63.95 64.33 1,209,990 +0.13(+0.20%)
Apr 03, 2017 64.88 65.39 64.01 64.20 1,879,544 -0.49(-0.75%)
Mar 31, 2017 64.84 65.31 64.64 64.69 1,655,219 -0.30(-0.46%)
Mar 30, 2017 64.65 65.18 64.40 64.99 1,336,131 +0.30(+0.47%)
Mar 29, 2017 64.73 65.07 63.79 64.69 1,078,469 -0.19(-0.30%)
Mar 28, 2017 64.46 65.21 64.10 64.88 1,426,507 +0.42(+0.65%)
Mar 27, 2017 64.38 64.76 63.89 64.46 1,187,289 -0.38(-0.58%)
Mar 24, 2017 65.07 65.42 64.66 64.84 1,641,993 -0.18(-0.27%)
Mar 23, 2017 65.41 65.77 65.00 65.01 741,860 -0.34(-0.52%)
Mar 22, 2017 65.73 65.87 65.03 65.36 984,072 -0.23(-0.34%)
Mar 21, 2017 66.18 66.45 65.43 65.58 1,332,182 -0.48(-0.72%)
Mar 20, 2017 66.04 66.15 65.72 66.06 1,120,674 +0.01(+0.01%)
Mar 17, 2017 65.44 66.22 65.12 66.05 1,773,144 +0.59(+0.91%)
Mar 16, 2017 65.70 66.00 65.37 65.46 885,003 -0.28(-0.42%)
Mar 15, 2017 65.88 66.25 65.53 65.73 1,721,631 -0.02(-0.03%)
Mar 14, 2017 66.29 66.33 65.54 65.75 686,979 -0.63(-0.95%)
Mar 13, 2017 66.39 66.64 65.86 66.38 693,574 -0.03(-0.04%)
Mar 10, 2017 65.99 66.47 65.66 66.40 798,902 +0.69(+1.04%)
Mar 09, 2017 65.92 66.13 65.56 65.72 871,459 -0.18(-0.27%)
Mar 08, 2017 66.25 66.46 65.60 65.89 1,413,492 -0.18(-0.27%)
Mar 07, 2017 66.24 66.56 66.01 66.07 1,112,642 -0.28(-0.43%)
Mar 06, 2017 66.00 66.66 66.00 66.35 1,688,389 -0.41(-0.61%)
Mar 03, 2017 67.39 67.67 66.35 66.76 1,254,382 -0.64(-0.94%)
Mar 02, 2017 67.89 67.89 67.13 67.40 1,053,145 -0.28(-0.41%)
Mar 01, 2017 67.51 67.92 67.28 67.67 1,791,474 +0.79(+1.18%)
Feb 28, 2017 66.68 66.97 66.60 66.89 1,983,809 +0.12(+0.17%)
Feb 27, 2017 66.65 66.87 66.30 66.77 1,298,250 +0.08(+0.12%)
Feb 24, 2017 65.84 66.77 65.65 66.69 1,666,046 +0.56(+0.84%)
Feb 23, 2017 66.13 66.48 65.92 66.13 1,555,008 +0.04(+0.06%)
Feb 22, 2017 66.05 66.13 65.63 66.09 1,480,365 -0.01(-0.01%)
Feb 21, 2017 65.68 66.22 65.56 66.10 1,668,594 +0.30(+0.46%)
Feb 17, 2017 65.80 65.80 65.80 0 +0.83(+1.28%)
Feb 16, 2017 64.81 64.96 64.45 64.96 1,310,993 +0.15(+0.23%)
Feb 15, 2017 64.29 64.86 64.17 64.81 1,063,587 +0.57(+0.88%)
Feb 14, 2017 64.06 64.29 63.72 64.25 1,118,886 +0.18(+0.29%)
Feb 13, 2017 63.81 64.22 63.76 64.07 1,044,212 +0.35(+0.55%)
Feb 10, 2017 63.18 63.93 63.18 63.72 872,473 +0.78(+1.24%)
Feb 09, 2017 63.22 63.50 62.90 62.93 2,072,531 -0.42(-0.67%)
Feb 08, 2017 63.00 63.43 62.59 63.36 943,271 +0.42(+0.67%)
Feb 07, 2017 62.68 63.14 62.43 62.93 1,355,942 +0.66(+1.06%)
Feb 06, 2017 62.79 63.16 62.21 62.28 1,075,741 -0.60(-0.95%)
Feb 03, 2017 62.51 63.11 62.42 62.88 1,134,373 +0.51(+0.81%)
Feb 02, 2017 62.30 62.88 61.97 62.37 1,745,033 -0.14(-0.23%)
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.