C.H. Robinson Worldwide (NQ: CHRW )

89.72 USD +1.21 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 66.97 68.10 66.59 67.43 1,336,251 +0.19(+0.28%)
Aug 28, 2015 67.69 68.05 66.71 67.24 1,917,880 -0.58(-0.86%)
Aug 27, 2015 67.70 68.00 66.78 67.82 1,545,098 +0.56(+0.83%)
Aug 26, 2015 65.74 67.31 65.53 67.26 2,446,983 +3.12(+4.86%)
Aug 25, 2015 65.87 66.45 64.09 64.14 2,283,243 -1.02(-1.57%)
Aug 24, 2015 65.17 66.81 64.09 65.16 3,481,531 -2.08(-3.09%)
Aug 21, 2015 68.36 68.86 67.09 67.24 1,545,765 -1.98(-2.86%)
Aug 20, 2015 70.02 70.32 69.13 69.22 1,671,040 -1.61(-2.27%)
Aug 19, 2015 70.06 71.15 69.22 70.83 1,780,740 +1.08(+1.55%)
Aug 18, 2015 69.72 70.37 69.48 69.75 1,151,983 +0.06(+0.09%)
Aug 17, 2015 69.21 69.72 68.54 69.69 976,651 +0.29(+0.42%)
Aug 14, 2015 68.85 69.47 68.66 69.40 678,930 +0.69(+1.00%)
Aug 13, 2015 69.03 69.27 68.59 68.71 813,010 -0.39(-0.56%)
Aug 12, 2015 69.16 69.20 68.42 69.10 1,670,993 -0.74(-1.06%)
Aug 11, 2015 69.19 70.04 68.87 69.84 1,065,630 +0.26(+0.37%)
Aug 10, 2015 69.51 69.94 69.22 69.58 790,201 +0.73(+1.06%)
Aug 07, 2015 69.56 69.56 68.23 68.85 1,235,129 -0.82(-1.18%)
Aug 06, 2015 70.55 70.58 69.02 69.67 1,278,012 -0.64(-0.91%)
Aug 05, 2015 71.09 71.50 70.19 70.31 1,329,265 -0.11(-0.16%)
Aug 04, 2015 70.81 71.38 70.01 70.42 2,144,804 -0.30(-0.42%)
Aug 03, 2015 70.14 70.94 70.02 70.72 1,554,528 +0.57(+0.81%)
Jul 31, 2015 70.32 70.59 69.65 70.15 1,433,716 +0.28(+0.40%)
Jul 30, 2015 69.44 70.01 69.00 69.87 2,483,069 +0.02(+0.03%)
Jul 29, 2015 70.00 71.34 69.11 69.85 3,464,914 +3.12(+4.68%)
Jul 28, 2015 64.80 66.88 64.39 66.73 2,039,359 +1.97(+3.04%)
Jul 27, 2015 63.86 64.93 63.86 64.76 1,285,988 +0.45(+0.70%)
Jul 24, 2015 64.45 64.84 63.98 64.31 989,534 -0.11(-0.17%)
Jul 23, 2015 65.00 65.11 64.30 64.42 1,105,258 -0.83(-1.27%)
Jul 22, 2015 65.27 66.00 65.11 65.25 1,704,190 -0.14(-0.21%)
Jul 21, 2015 63.76 65.65 63.45 65.39 2,126,626 +1.72(+2.70%)
Jul 20, 2015 63.04 63.75 62.94 63.67 866,078 +0.67(+1.06%)
Jul 17, 2015 63.26 64.09 62.90 63.00 1,258,419 -0.32(-0.51%)
Jul 16, 2015 63.32 63.79 63.10 63.32 949,185 +0.28(+0.44%)
Jul 15, 2015 64.40 64.64 62.88 63.04 1,324,228 -1.28(-1.99%)
Jul 14, 2015 64.79 64.86 64.09 64.32 1,183,286 -0.51(-0.79%)
Jul 13, 2015 63.73 64.93 63.67 64.83 1,199,921 +1.28(+2.01%)
Jul 10, 2015 62.78 63.81 62.37 63.55 1,265,310 +1.39(+2.24%)
Jul 09, 2015 62.72 63.11 62.18 62.16 971,898 +0.27(+0.44%)
Jul 08, 2015 62.65 62.97 61.64 61.89 1,283,836 -1.31(-2.07%)
Jul 07, 2015 62.30 63.26 61.99 63.20 1,494,204 +1.04(+1.67%)
Jul 06, 2015 62.17 63.06 61.90 62.16 1,141,928 -0.90(-1.43%)
Jul 02, 2015 62.53 63.06 63.06 63.06 1,604,800 +0.79(+1.27%)
Jul 01, 2015 62.79 62.94 62.21 62.27 1,254,039 -0.12(-0.19%)
Jun 30, 2015 62.36 63.74 62.07 62.39 1,400,969 +0.70(+1.13%)
Jun 29, 2015 62.46 62.97 61.68 61.69 1,239,360 -1.35(-2.14%)
Jun 26, 2015 62.70 63.28 62.45 63.04 1,332,946 +0.57(+0.91%)
Jun 25, 2015 62.74 62.96 62.37 62.47 1,087,163 -0.13(-0.21%)
Jun 24, 2015 63.92 64.12 62.57 62.60 1,170,663 -1.17(-1.83%)
Jun 23, 2015 64.70 64.70 63.58 63.77 718,767 -0.39(-0.61%)
Jun 22, 2015 64.66 64.80 64.06 64.16 778,155 -0.05(-0.08%)
Jun 19, 2015 64.76 64.88 64.06 64.21 1,419,736 -0.59(-0.91%)
Jun 18, 2015 64.29 65.43 64.15 64.80 2,004,893 +0.78(+1.21%)
Jun 17, 2015 63.92 64.29 63.69 64.03 1,580,670 +0.10(+0.15%)
Jun 16, 2015 63.63 64.09 63.52 63.93 1,674,101 +0.18(+0.28%)
Jun 15, 2015 63.22 63.81 62.78 63.75 1,344,642 +0.05(+0.08%)
Jun 12, 2015 63.99 64.17 63.14 63.70 1,500,845 -0.62(-0.96%)
Jun 11, 2015 63.89 64.44 63.89 64.32 1,102,513 +0.50(+0.78%)
Jun 10, 2015 63.95 64.54 63.70 63.82 1,148,102 +0.05(+0.08%)
Jun 09, 2015 63.15 64.65 63.06 63.77 2,153,683 +0.42(+0.66%)
Jun 08, 2015 63.96 64.00 63.21 63.35 1,609,562 -0.83(-1.29%)
Jun 05, 2015 63.07 64.41 63.07 64.18 2,217,296 +0.83(+1.31%)
Jun 04, 2015 64.09 64.28 63.14 63.35 2,388,952 -1.27(-1.97%)
Jun 03, 2015 61.97 64.98 61.90 64.62 3,306,960 +2.98(+4.83%)
Jun 02, 2015 61.65 62.33 61.46 61.64 3,272,268 -0.47(-0.76%)
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.