C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.04 75.40 74.72 74.85 1,504,437 -0.13(-0.17%)
Nov 29, 2016 74.38 75.20 74.35 74.98 1,450,659 +0.77(+1.04%)
Nov 28, 2016 74.32 74.89 74.12 74.21 1,641,573 -0.09(-0.12%)
Nov 25, 2016 74.23 74.82 74.11 74.30 705,345 +0.18(+0.24%)
Nov 23, 2016 74.12 74.12 74.12 0 +0.18(+0.24%)
Nov 22, 2016 73.91 74.38 73.75 73.94 2,067,145 -0.43(-0.58%)
Nov 21, 2016 74.67 74.88 73.95 74.37 1,839,999 -0.03(-0.04%)
Nov 18, 2016 73.89 74.59 73.71 74.40 2,426,920 +0.39(+0.53%)
Nov 17, 2016 74.20 74.42 73.01 74.01 1,194,587 -0.17(-0.23%)
Nov 16, 2016 73.82 74.31 73.58 74.18 1,523,592 +0.10(+0.13%)
Nov 15, 2016 73.52 74.09 73.31 74.08 1,429,186 +0.57(+0.78%)
Nov 14, 2016 73.93 74.33 73.38 73.51 2,430,980 -0.07(-0.10%)
Nov 11, 2016 72.55 73.72 72.35 73.58 1,551,353 +0.78(+1.07%)
Nov 10, 2016 71.56 73.65 71.56 72.80 1,486,567 +1.35(+1.89%)
Nov 09, 2016 70.01 71.59 69.18 71.45 1,242,534 +0.96(+1.36%)
Nov 08, 2016 70.64 70.73 69.50 70.49 1,498,419 +0.03(+0.04%)
Nov 07, 2016 69.26 70.48 69.26 70.46 1,312,949 +1.77(+2.58%)
Nov 04, 2016 69.13 69.28 68.34 68.69 1,345,514 -0.25(-0.36%)
Nov 03, 2016 68.70 69.20 68.47 68.94 1,338,950 +0.48(+0.70%)
Nov 02, 2016 68.44 68.86 68.21 68.46 1,651,908 +0.04(+0.06%)
Nov 01, 2016 68.12 68.51 67.93 68.42 1,504,078 +0.30(+0.44%)
Oct 31, 2016 67.98 68.25 67.59 68.12 2,026,965 +0.53(+0.78%)
Oct 28, 2016 67.64 67.85 66.97 67.59 1,586,737 +0.16(+0.24%)
Oct 27, 2016 67.47 67.86 67.01 67.43 2,173,397 +0.13(+0.19%)
Oct 26, 2016 65.93 67.88 65.57 67.30 4,499,534 -2.13(-3.07%)
Oct 25, 2016 68.54 69.57 67.76 69.43 2,282,380 +0.31(+0.45%)
Oct 24, 2016 68.88 69.39 68.72 69.12 1,165,113 +0.26(+0.38%)
Oct 21, 2016 68.26 69.04 68.12 68.86 989,782 +0.11(+0.16%)
Oct 20, 2016 68.64 68.97 68.47 68.75 1,164,694 -0.01(-0.01%)
Oct 19, 2016 69.07 69.07 68.51 68.76 1,073,658 -0.04(-0.06%)
Oct 18, 2016 69.19 70.45 68.62 68.80 1,500,831 +0.13(+0.19%)
Oct 17, 2016 68.50 68.97 67.61 68.67 3,417,784 -1.59(-2.26%)
Oct 14, 2016 70.56 70.95 70.13 70.26 1,348,563 -0.05(-0.07%)
Oct 13, 2016 70.00 70.38 69.85 70.31 919,295 -0.08(-0.11%)
Oct 12, 2016 70.68 70.70 70.07 70.39 1,281,471 -0.32(-0.45%)
Oct 11, 2016 70.75 71.04 70.39 70.71 1,494,748 -0.19(-0.27%)
Oct 10, 2016 70.49 71.11 70.31 70.90 1,023,999 +0.56(+0.80%)
Oct 07, 2016 70.50 70.58 69.98 70.34 1,043,810 +0.08(+0.11%)
Oct 06, 2016 69.78 70.35 69.50 70.26 1,298,208 +0.08(+0.11%)
Oct 05, 2016 70.58 70.58 69.88 70.18 1,280,377 -0.02(-0.03%)
Oct 04, 2016 70.66 70.83 69.93 70.20 954,002 -0.30(-0.43%)
Oct 03, 2016 70.39 70.64 69.57 70.50 1,387,298 +0.04(+0.06%)
Sep 30, 2016 70.72 71.07 70.38 70.46 1,412,033 +0.15(+0.21%)
Sep 29, 2016 70.23 70.85 70.07 70.31 1,402,859 +0.06(+0.09%)
Sep 28, 2016 70.21 70.51 69.59 70.25 1,039,451 +0.13(+0.19%)
Sep 27, 2016 69.53 70.14 69.10 70.12 999,811 +0.58(+0.83%)
Sep 26, 2016 69.35 69.81 69.22 69.54 1,147,758 -0.05(-0.07%)
Sep 23, 2016 69.12 69.67 68.50 69.59 1,478,662 +0.34(+0.49%)
Sep 22, 2016 68.73 69.46 68.60 69.25 1,495,747 +0.71(+1.04%)
Sep 21, 2016 68.52 68.57 67.96 68.54 934,357 +0.50(+0.73%)
Sep 20, 2016 67.81 68.11 67.24 68.04 1,007,592 +0.76(+1.13%)
Sep 19, 2016 67.90 67.90 67.25 67.28 822,015 -0.25(-0.37%)
Sep 16, 2016 67.25 67.56 66.71 67.53 1,665,659 +0.17(+0.25%)
Sep 15, 2016 67.28 67.56 67.04 67.36 1,140,998 +0.09(+0.13%)
Sep 14, 2016 68.03 68.20 67.04 67.27 1,144,359 -0.49(-0.72%)
Sep 13, 2016 68.57 69.19 67.47 67.76 1,519,626 -1.25(-1.81%)
Sep 12, 2016 67.84 69.23 67.76 69.01 1,356,545 +0.11(+0.16%)
Sep 09, 2016 69.91 70.65 68.89 68.90 991,997 -1.17(-1.67%)
Sep 08, 2016 70.36 70.73 69.71 70.07 1,173,797 -0.15(-0.21%)
Sep 07, 2016 70.33 70.61 70.01 70.22 957,812 -0.09(-0.13%)
Sep 06, 2016 71.16 71.16 69.60 70.31 1,200,280 -1.01(-1.42%)
Sep 02, 2016 71.36 71.32 71.32 71.32 1,323,600 +0.28(+0.39%)
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.