C.H. Robinson Worldwide (NQ: CHRW )

92.89 USD -2.13 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 72.88 73.15 72.53 72.70 1,904,175 -0.11(-0.15%)
Apr 27, 2017 72.83 73.29 72.51 72.81 1,692,833 +0.00(+0.00%)
Apr 26, 2017 73.16 74.27 72.43 72.81 5,513,873 -4.89(-6.29%)
Apr 25, 2017 77.73 78.31 77.49 77.70 1,374,946 +0.11(+0.14%)
Apr 24, 2017 77.00 77.83 76.90 77.59 1,840,100 +1.05(+1.37%)
Apr 21, 2017 76.97 77.10 75.59 76.54 1,582,424 +0.09(+0.12%)
Apr 20, 2017 75.58 76.54 74.29 76.45 1,042,173 +1.11(+1.47%)
Apr 19, 2017 75.50 75.89 75.20 75.34 797,892 +0.05(+0.07%)
Apr 18, 2017 75.56 75.63 75.17 75.29 1,066,975 -0.38(-0.50%)
Apr 17, 2017 74.53 75.86 74.42 75.67 1,605,695 +1.21(+1.63%)
Apr 13, 2017 74.15 75.15 74.15 74.46 1,572,745 -0.33(-0.44%)
Apr 12, 2017 75.78 75.78 74.70 74.79 1,144,986 -0.96(-1.27%)
Apr 11, 2017 75.66 76.06 75.21 75.75 1,225,327 -0.49(-0.64%)
Apr 10, 2017 75.82 76.67 75.70 76.24 1,186,214 +0.51(+0.67%)
Apr 07, 2017 76.36 76.60 75.56 75.73 1,535,957 -0.55(-0.72%)
Apr 06, 2017 76.58 77.46 75.96 76.28 1,324,143 -0.13(-0.17%)
Apr 05, 2017 76.80 77.23 76.32 76.41 1,122,892 -0.45(-0.59%)
Apr 04, 2017 76.75 77.15 76.41 76.86 1,012,672 +0.15(+0.20%)
Apr 03, 2017 77.52 78.13 76.48 76.71 1,573,039 -0.58(-0.75%)
Mar 31, 2017 77.48 78.03 77.23 77.29 1,385,296 -0.36(-0.46%)
Mar 30, 2017 77.25 77.88 76.95 77.65 1,118,243 +0.36(+0.47%)
Mar 29, 2017 77.34 77.75 76.22 77.29 902,599 -0.23(-0.30%)
Mar 28, 2017 77.02 77.92 76.59 77.52 1,193,881 +0.50(+0.65%)
Mar 27, 2017 76.93 77.38 76.34 77.02 993,673 -0.45(-0.58%)
Mar 24, 2017 77.75 78.17 77.26 77.47 1,374,227 -0.21(-0.27%)
Mar 23, 2017 78.16 78.59 77.66 77.68 620,882 -0.41(-0.53%)
Mar 22, 2017 78.54 78.70 77.70 78.09 823,596 -0.27(-0.34%)
Mar 21, 2017 79.07 79.40 78.18 78.36 1,114,938 -0.57(-0.72%)
Mar 20, 2017 78.91 79.04 78.52 78.93 937,921 +0.01(+0.01%)
Mar 17, 2017 78.19 79.13 77.81 78.92 1,483,990 +0.71(+0.91%)
Mar 16, 2017 78.50 78.86 78.11 78.21 740,682 -0.33(-0.42%)
Mar 15, 2017 78.72 79.15 78.30 78.54 1,440,878 -0.02(-0.03%)
Mar 14, 2017 79.21 79.26 78.31 78.56 574,951 -0.75(-0.95%)
Mar 13, 2017 79.33 79.62 78.69 79.31 580,470 -0.03(-0.04%)
Mar 10, 2017 78.85 79.42 78.45 79.34 668,622 +0.82(+1.04%)
Mar 09, 2017 78.77 79.02 78.33 78.52 729,347 -0.21(-0.27%)
Mar 08, 2017 79.16 79.41 78.38 78.73 1,182,988 -0.21(-0.27%)
Mar 07, 2017 79.15 79.53 78.87 78.94 931,199 -0.34(-0.43%)
Mar 06, 2017 78.86 79.65 78.86 79.28 1,413,057 -0.49(-0.61%)
Mar 03, 2017 80.52 80.86 79.28 79.77 1,049,825 -0.76(-0.94%)
Mar 02, 2017 81.12 81.12 80.21 80.53 881,405 -0.33(-0.41%)
Mar 01, 2017 80.67 81.16 80.39 80.86 1,499,331 +0.49(+0.61%)
Feb 28, 2017 80.12 80.47 80.02 80.37 1,651,005 +0.14(+0.17%)
Feb 27, 2017 80.08 80.35 79.66 80.23 1,080,456 +0.10(+0.12%)
Feb 24, 2017 79.11 80.23 78.88 80.13 1,386,550 +0.67(+0.84%)
Feb 23, 2017 79.46 79.88 79.21 79.46 1,294,140 +0.05(+0.06%)
Feb 22, 2017 79.37 79.46 78.86 79.41 1,232,019 -0.01(-0.01%)
Feb 21, 2017 78.92 79.57 78.78 79.42 1,388,671 +0.36(+0.46%)
Feb 17, 2017 79.06 79.06 79.06 0 +1.00(+1.28%)
Feb 16, 2017 77.88 78.06 77.44 78.06 1,091,061 +0.18(+0.23%)
Feb 15, 2017 77.25 77.94 77.11 77.88 885,160 +0.68(+0.88%)
Feb 14, 2017 76.97 77.25 76.56 77.20 931,182 +0.22(+0.29%)
Feb 13, 2017 76.67 77.17 76.61 76.98 869,035 +0.42(+0.55%)
Feb 10, 2017 75.92 76.82 75.91 76.56 726,107 +0.94(+1.24%)
Feb 09, 2017 75.96 76.30 75.58 75.62 1,724,843 -0.51(-0.67%)
Feb 08, 2017 75.70 76.22 75.21 76.13 785,028 +0.51(+0.67%)
Feb 07, 2017 75.32 75.87 75.02 75.62 1,128,469 +0.79(+1.06%)
Feb 06, 2017 75.45 75.89 74.75 74.83 895,275 -0.72(-0.95%)
Feb 03, 2017 75.11 75.83 75.00 75.55 944,071 +0.61(+0.81%)
Feb 02, 2017 74.86 75.56 74.46 74.94 1,452,286 -0.17(-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.