C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 74.38 74.50 73.80 74.23 1,168,591 -0.32(-0.43%)
Mar 30, 2016 74.69 74.94 74.13 74.55 612,107 +0.05(+0.07%)
Mar 29, 2016 73.99 74.63 73.68 74.50 767,745 +0.46(+0.62%)
Mar 28, 2016 73.89 74.23 73.37 74.04 819,042 +0.30(+0.41%)
Mar 24, 2016 73.09 73.74 73.74 73.74 608,600 +0.26(+0.35%)
Mar 23, 2016 73.48 73.90 73.18 73.48 728,499 +0.00(+0.00%)
Mar 22, 2016 72.97 73.81 72.97 73.48 718,503 -0.17(-0.23%)
Mar 21, 2016 73.99 74.34 73.12 73.65 1,014,183 -0.69(-0.93%)
Mar 18, 2016 74.12 75.11 73.73 74.34 1,972,977 +0.51(+0.69%)
Mar 17, 2016 73.37 74.66 72.81 73.83 1,158,141 +0.72(+0.98%)
Mar 16, 2016 72.57 73.40 72.33 73.11 1,119,770 +0.04(+0.05%)
Mar 15, 2016 72.17 73.47 71.88 73.07 1,459,422 +0.61(+0.84%)
Mar 14, 2016 72.55 72.98 72.09 72.46 884,248 -0.17(-0.23%)
Mar 11, 2016 72.02 72.70 72.02 72.63 969,249 +1.12(+1.57%)
Mar 10, 2016 71.86 72.07 70.57 71.51 1,674,559 +0.09(+0.13%)
Mar 09, 2016 71.26 72.23 70.55 71.42 899,907 -0.21(-0.29%)
Mar 08, 2016 71.44 72.33 71.12 71.63 1,152,955 +0.03(+0.04%)
Mar 07, 2016 71.48 72.14 70.42 71.60 1,667,920 -1.08(-1.49%)
Mar 04, 2016 71.21 73.50 71.21 72.68 2,288,788 +1.17(+1.64%)
Mar 03, 2016 71.14 71.96 70.98 71.51 1,487,669 +0.10(+0.14%)
Mar 02, 2016 70.54 71.69 70.18 71.41 2,525,328 +0.67(+0.95%)
Mar 01, 2016 70.79 70.94 69.99 70.74 2,089,570 +0.91(+1.30%)
Feb 29, 2016 70.11 70.74 69.74 69.83 1,630,892 -0.52(-0.74%)
Feb 26, 2016 70.36 70.67 69.97 70.35 1,145,807 +0.19(+0.27%)
Feb 25, 2016 70.26 70.31 69.11 70.16 1,353,936 -0.07(-0.10%)
Feb 24, 2016 69.20 70.36 68.96 70.23 1,532,949 +0.70(+1.01%)
Feb 23, 2016 69.37 70.06 68.99 69.53 1,371,323 -0.54(-0.77%)
Feb 22, 2016 71.42 71.87 69.70 70.07 2,660,523 -0.41(-0.58%)
Feb 19, 2016 70.69 70.69 69.24 70.48 2,010,427 -0.48(-0.68%)
Feb 18, 2016 70.69 71.11 70.10 70.96 1,248,175 +0.12(+0.17%)
Feb 17, 2016 71.24 71.88 70.38 70.84 1,656,009 -0.37(-0.52%)
Feb 16, 2016 70.16 71.62 69.93 71.21 1,691,125 +1.05(+1.50%)
Feb 12, 2016 69.12 70.16 70.16 70.16 1,520,500 +1.33(+1.93%)
Feb 11, 2016 68.00 69.15 67.70 68.83 1,588,235 +0.20(+0.29%)
Feb 10, 2016 69.79 70.66 68.59 68.63 2,082,294 -1.06(-1.52%)
Feb 09, 2016 68.78 70.40 68.42 69.69 1,859,919 +0.17(+0.24%)
Feb 08, 2016 67.68 69.61 67.66 69.52 2,430,104 +1.44(+2.12%)
Feb 05, 2016 66.96 68.88 66.96 68.08 3,083,909 +0.63(+0.93%)
Feb 04, 2016 65.68 67.47 65.12 67.45 2,291,970 +2.54(+3.91%)
Feb 03, 2016 65.21 66.61 64.27 64.91 3,450,218 +1.43(+2.25%)
Feb 02, 2016 64.38 65.21 62.92 63.48 2,704,932 -1.73(-2.65%)
Feb 01, 2016 64.05 65.63 63.94 65.21 1,844,335 +0.44(+0.68%)
Jan 29, 2016 63.26 64.78 63.05 64.77 1,821,877 +1.72(+2.73%)
Jan 28, 2016 63.55 64.17 62.72 63.05 1,966,839 -0.13(-0.21%)
Jan 27, 2016 64.00 65.11 63.05 63.18 1,995,579 -0.89(-1.39%)
Jan 26, 2016 63.10 64.35 62.73 64.07 2,391,755 +1.35(+2.15%)
Jan 25, 2016 62.75 64.00 62.61 62.72 2,699,457 -1.51(-2.35%)
Jan 22, 2016 65.09 65.50 64.03 64.23 1,832,445 -0.28(-0.43%)
Jan 21, 2016 64.30 65.23 63.72 64.51 1,999,157 +0.78(+1.22%)
Jan 20, 2016 62.77 64.32 62.18 63.73 1,437,690 +0.07(+0.11%)
Jan 19, 2016 64.48 64.49 62.95 63.66 1,469,507 +0.10(+0.16%)
Jan 15, 2016 61.93 63.56 63.56 63.56 2,358,400 +0.43(+0.68%)
Jan 14, 2016 62.84 63.53 62.06 63.13 1,691,073 +0.44(+0.70%)
Jan 13, 2016 63.06 63.59 62.49 62.69 2,142,958 -0.29(-0.46%)
Jan 12, 2016 61.99 63.20 61.95 62.98 1,410,057 +1.23(+1.99%)
Jan 11, 2016 63.07 63.26 61.11 61.75 1,868,457 -1.37(-2.17%)
Jan 08, 2016 63.24 63.88 62.85 63.12 2,448,836 +0.03(+0.05%)
Jan 07, 2016 64.00 64.08 62.67 63.09 3,114,636 -0.07(-0.11%)
Jan 06, 2016 62.33 63.43 62.05 63.16 2,929,004 -0.31(-0.49%)
Jan 05, 2016 61.69 63.92 61.11 63.47 3,966,989 +1.68(+2.72%)
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.