C.H. Robinson Worldwide (NQ: CHRW )

89.17 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 65.29 65.89 65.29 65.60 1,323,905 +0.35(+0.54%)
Jul 28, 2017 65.49 65.85 64.97 65.25 1,401,629 -0.21(-0.32%)
Jul 27, 2017 65.94 65.94 65.02 65.46 1,981,441 -0.45(-0.68%)
Jul 26, 2017 67.29 67.46 65.64 65.91 1,711,875 -0.02(-0.03%)
Jul 25, 2017 66.10 66.57 65.65 65.93 2,578,773 +0.31(+0.47%)
Jul 24, 2017 65.70 65.75 65.13 65.62 1,798,898 +0.06(+0.09%)
Jul 21, 2017 64.82 65.83 64.82 65.56 3,162,478 +0.55(+0.85%)
Jul 20, 2017 63.62 65.34 63.62 65.01 8,858,306 -3.68(-5.36%)
Jul 19, 2017 69.53 70.05 68.57 68.69 2,403,852 -0.81(-1.17%)
Jul 18, 2017 68.88 69.55 68.58 69.50 1,527,244 +0.61(+0.89%)
Jul 17, 2017 68.09 69.04 68.09 68.89 2,382,872 -0.57(-0.82%)
Jul 14, 2017 69.07 69.65 68.78 69.46 964,446 +0.70(+1.02%)
Jul 13, 2017 68.80 68.84 68.24 68.76 945,129 -0.11(-0.16%)
Jul 12, 2017 68.96 69.20 68.58 68.87 1,158,604 +0.27(+0.39%)
Jul 11, 2017 68.47 68.62 67.77 68.60 945,599 +0.37(+0.54%)
Jul 10, 2017 68.03 69.02 67.93 68.23 1,158,604 +0.26(+0.38%)
Jul 07, 2017 67.83 68.17 67.47 67.97 1,147,949 +0.29(+0.43%)
Jul 06, 2017 68.48 68.48 67.64 67.68 1,375,380 -1.08(-1.57%)
Jul 05, 2017 69.92 70.05 68.73 68.76 1,665,997 -1.32(-1.88%)
Jul 03, 2017 69.13 70.48 68.88 70.08 1,533,059 +1.40(+2.04%)
Jun 30, 2017 67.76 68.95 67.65 68.68 1,115,572 +1.13(+1.67%)
Jun 29, 2017 67.33 67.64 67.15 67.55 1,188,563 +0.22(+0.33%)
Jun 28, 2017 67.74 68.27 67.29 67.33 1,487,829 +0.00(+0.00%)
Jun 27, 2017 67.60 68.00 67.29 67.33 914,021 -0.25(-0.37%)
Jun 26, 2017 67.16 67.69 66.82 67.58 842,979 +0.59(+0.88%)
Jun 23, 2017 67.74 66.96 66.99 1,249,663 -0.31(-0.46%)
Jun 22, 2017 67.19 68.03 66.96 67.30 1,324,760 +0.13(+0.19%)
Jun 21, 2017 68.28 69.82 67.00 67.17 1,469,779 -1.23(-1.80%)
Jun 20, 2017 69.99 70.05 68.39 68.40 1,061,076 -1.70(-2.43%)
Jun 19, 2017 70.00 70.40 69.66 70.10 1,079,114 +0.06(+0.09%)
Jun 16, 2017 69.19 70.13 69.19 70.04 2,388,695 +0.59(+0.85%)
Jun 15, 2017 67.49 69.50 67.49 69.45 1,559,057 +1.61(+2.37%)
Jun 14, 2017 69.30 69.33 67.78 67.84 1,288,479 -1.25(-1.81%)
Jun 13, 2017 69.08 69.32 68.66 69.09 1,083,245 +0.27(+0.39%)
Jun 12, 2017 67.77 69.10 67.68 68.82 1,557,402 +0.96(+1.41%)
Jun 09, 2017 66.86 67.91 66.78 67.86 1,026,211 +0.89(+1.33%)
Jun 08, 2017 67.18 67.38 66.90 66.97 1,237,236 -0.26(-0.39%)
Jun 07, 2017 67.32 67.39 66.99 67.23 932,909 +0.11(+0.16%)
Jun 06, 2017 67.14 67.36 66.73 67.12 736,125 -0.14(-0.21%)
Jun 05, 2017 67.41 67.93 67.22 67.26 1,036,043 -0.36(-0.53%)
Jun 02, 2017 67.63 67.97 67.32 67.62 1,038,832 +0.04(+0.06%)
Jun 01, 2017 67.31 67.72 66.92 67.58 1,584,698 +0.57(+0.85%)
May 31, 2017 67.01 67.18 66.33 67.01 2,353,708 -0.26(-0.39%)
May 30, 2017 67.09 67.25 66.60 67.27 1,613,308 +0.23(+0.34%)
May 26, 2017 67.73 67.98 66.96 67.04 1,303,220 -0.87(-1.28%)
May 25, 2017 68.12 68.38 67.64 67.91 1,894,096 -0.47(-0.69%)
May 24, 2017 68.43 68.61 68.01 68.38 1,190,131 +0.04(+0.06%)
May 23, 2017 68.15 68.36 67.74 68.34 885,303 +0.26(+0.38%)
May 22, 2017 67.38 68.10 67.25 68.08 1,453,669 +0.72(+1.07%)
May 19, 2017 68.16 68.16 67.08 67.36 2,306,655 -0.70(-1.03%)
May 18, 2017 67.70 68.99 67.50 68.06 1,783,422 +0.22(+0.32%)
May 17, 2017 69.04 69.19 67.47 67.84 2,000,063 -1.76(-2.53%)
May 16, 2017 69.33 69.75 69.29 69.60 1,288,531 +0.13(+0.19%)
May 15, 2017 69.29 69.82 68.68 69.47 1,051,637 +0.12(+0.17%)
May 12, 2017 69.53 69.88 68.87 69.35 1,557,725 -0.43(-0.62%)
May 11, 2017 69.88 70.27 69.25 69.78 1,655,735 -0.39(-0.56%)
May 10, 2017 70.99 71.47 69.99 70.17 2,878,562 -0.69(-0.97%)
May 09, 2017 71.37 71.41 70.58 70.86 2,040,720 -0.60(-0.84%)
May 08, 2017 73.19 73.29 71.29 71.46 1,673,855 -1.89(-2.58%)
May 05, 2017 72.93 73.38 72.79 73.35 917,562 +0.79(+1.09%)
May 04, 2017 73.03 73.03 72.45 72.56 1,210,968 -0.22(-0.30%)
May 03, 2017 72.65 72.99 72.32 72.78 833,555 +0.06(+0.08%)
May 02, 2017 72.80 72.91 72.43 72.72 865,927 +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.