C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.