C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 60.31 59.40 59.40 59.40 1,339,751 -0.63(-1.06%)
Dec 30, 2014 60.28 60.62 59.98 60.03 1,338,678 -0.56(-0.92%)
Dec 29, 2014 60.67 60.87 60.21 60.59 829,637 -0.29(-0.47%)
Dec 26, 2014 61.27 61.46 60.81 60.87 823,369 -0.33(-0.53%)
Dec 24, 2014 61.17 61.20 61.20 61.20 538,245 +0.11(+0.18%)
Dec 23, 2014 61.16 61.36 60.87 61.09 884,697 +0.17(+0.27%)
Dec 22, 2014 60.50 60.94 60.06 60.92 2,096,850 +0.40(+0.66%)
Dec 19, 2014 58.83 60.58 58.83 60.52 4,316,838 +1.78(+3.02%)
Dec 18, 2014 57.61 58.81 57.27 58.75 1,789,151 +1.74(+3.05%)
Dec 17, 2014 56.83 57.06 54.84 57.01 2,768,874 -0.03(-0.06%)
Dec 16, 2014 57.31 58.02 57.03 57.04 1,050,021 -0.21(-0.36%)
Dec 15, 2014 57.72 58.08 57.15 57.25 1,489,344 -0.08(-0.15%)
Dec 12, 2014 57.29 57.77 57.01 57.33 1,734,299 -0.15(-0.27%)
Dec 11, 2014 56.97 57.84 56.94 57.49 1,814,132 +0.83(+1.47%)
Dec 10, 2014 57.47 57.73 56.61 56.65 2,286,677 -1.14(-1.97%)
Dec 09, 2014 58.04 58.19 57.24 57.79 1,991,586 -0.65(-1.11%)
Dec 08, 2014 58.58 58.99 58.28 58.44 1,840,834 -0.44(-0.75%)
Dec 05, 2014 58.89 59.33 58.67 58.88 1,836,370 +0.14(+0.24%)
Dec 04, 2014 58.83 59.09 58.37 58.74 1,451,727 -0.09(-0.16%)
Dec 03, 2014 58.05 58.95 57.98 58.83 1,875,404 +0.76(+1.30%)
Dec 02, 2014 57.67 58.33 57.36 58.07 1,942,475 +0.87(+1.52%)
Dec 01, 2014 57.90 58.12 57.05 57.21 1,324,311 -0.97(-1.67%)
Nov 28, 2014 58.73 59.11 57.97 58.18 1,085,601 +0.27(+0.46%)
Nov 26, 2014 57.68 57.91 57.91 57.91 1,057,881 +0.28(+0.49%)
Nov 25, 2014 57.45 57.86 57.36 57.62 1,270,517 +0.33(+0.58%)
Nov 24, 2014 57.49 57.63 57.18 57.29 1,295,676 -0.16(-0.27%)
Nov 21, 2014 57.77 57.85 57.32 57.45 1,630,860 +0.42(+0.73%)
Nov 20, 2014 56.33 57.19 56.21 57.03 2,272,132 +0.64(+1.13%)
Nov 19, 2014 57.10 57.31 56.35 56.39 1,830,302 -0.84(-1.46%)
Nov 18, 2014 57.30 57.56 57.08 57.23 1,456,838 +0.02(+0.03%)
Nov 17, 2014 57.42 57.73 57.19 57.21 1,252,475 -0.44(-0.76%)
Nov 14, 2014 57.76 58.19 57.44 57.65 1,458,933 -0.03(-0.05%)
Nov 13, 2014 57.02 57.69 57.02 57.68 1,428,347 +0.19(+0.34%)
Nov 12, 2014 56.50 57.60 56.35 57.48 1,883,518 +0.88(+1.55%)
Nov 11, 2014 56.90 56.92 56.35 56.61 1,012,895 -0.33(-0.58%)
Nov 10, 2014 56.34 56.98 55.98 56.94 1,649,462 +0.56(+0.99%)
Nov 07, 2014 56.73 56.73 55.95 56.38 1,283,748 -0.11(-0.19%)
Nov 06, 2014 56.28 56.79 55.88 56.48 2,165,575 +0.11(+0.20%)
Nov 05, 2014 55.83 56.70 55.19 56.37 2,786,224 +1.05(+1.90%)
Nov 04, 2014 54.38 55.71 54.31 55.32 3,846,342 +1.13(+2.08%)
Nov 03, 2014 54.66 54.78 53.55 54.19 2,485,561 -0.41(-0.75%)
Oct 31, 2014 55.30 55.37 53.87 54.60 2,990,117 -0.01(-0.01%)
Oct 30, 2014 55.68 56.88 54.10 54.61 4,210,843 -2.27(-3.99%)
Oct 29, 2014 58.66 59.13 57.17 56.88 4,987,461 -0.19(-0.33%)
Oct 28, 2014 56.57 57.25 56.48 57.07 3,542,737 +0.50(+0.89%)
Oct 27, 2014 55.53 56.91 56.13 56.57 2,889,241 +0.43(+0.77%)
Oct 24, 2014 56.02 56.26 55.61 56.13 1,372,825 +0.43(+0.76%)
Oct 23, 2014 55.56 56.19 55.22 55.71 1,345,201 +0.85(+1.55%)
Oct 22, 2014 55.31 55.62 54.84 54.85 1,730,770 -0.32(-0.57%)
Oct 21, 2014 54.59 55.34 54.32 55.17 1,411,516 +0.74(+1.36%)
Oct 20, 2014 53.41 54.44 53.41 54.43 1,962,238 +0.80(+1.49%)
Oct 17, 2014 53.22 53.77 53.02 53.63 1,589,869 +0.88(+1.68%)
Oct 16, 2014 52.25 53.21 51.69 52.75 1,852,866 -0.19(-0.36%)
Oct 15, 2014 51.64 53.10 51.12 52.94 2,873,690 +1.20(+2.32%)
Oct 14, 2014 51.24 52.22 50.99 51.74 1,922,413 +1.68(+3.37%)
Oct 13, 2014 50.61 51.41 50.03 50.05 1,897,037 -0.93(-1.82%)
Oct 10, 2014 51.41 51.58 50.63 50.98 1,530,318 -0.46(-0.89%)
Oct 09, 2014 52.27 52.47 51.30 51.44 1,225,511 -0.85(-1.63%)
Oct 08, 2014 51.46 52.33 51.13 52.29 1,077,122 +0.67(+1.30%)
Oct 07, 2014 52.45 52.45 51.61 51.62 1,060,733 -1.03(-1.95%)
Oct 06, 2014 53.17 53.66 52.60 52.65 1,011,114 -0.40(-0.76%)
Oct 03, 2014 52.48 53.21 52.39 53.05 1,795,033 +0.90(+1.72%)
Oct 02, 2014 51.28 52.23 50.97 52.15 2,439,357 +0.72(+1.40%)
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.