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 (%)
Dec 31, 2014 60.34 59.43 59.43 59.43 1,339,040 -0.63(-1.06%)
Dec 30, 2014 60.31 60.65 60.01 60.06 1,337,967 -0.56(-0.92%)
Dec 29, 2014 60.71 60.90 60.24 60.62 829,196 -0.29(-0.47%)
Dec 26, 2014 61.30 61.49 60.84 60.91 822,932 -0.33(-0.53%)
Dec 24, 2014 61.21 61.23 61.23 61.23 537,959 +0.11(+0.18%)
Dec 23, 2014 61.19 61.40 60.90 61.12 884,227 +0.17(+0.27%)
Dec 22, 2014 60.53 60.97 60.10 60.95 2,095,737 +0.40(+0.66%)
Dec 19, 2014 58.86 60.61 58.86 60.56 4,314,546 +1.78(+3.02%)
Dec 18, 2014 57.64 58.84 57.30 58.78 1,788,201 +1.74(+3.05%)
Dec 17, 2014 56.86 57.09 54.87 57.04 2,767,404 -0.03(-0.06%)
Dec 16, 2014 57.34 58.05 57.06 57.07 1,049,464 -0.21(-0.36%)
Dec 15, 2014 57.75 58.11 57.18 57.28 1,488,553 -0.08(-0.15%)
Dec 12, 2014 57.32 57.80 57.04 57.36 1,733,378 -0.15(-0.27%)
Dec 11, 2014 57.00 57.87 56.97 57.52 1,813,169 +0.83(+1.47%)
Dec 10, 2014 57.50 57.76 56.64 56.68 2,285,463 -1.14(-1.97%)
Dec 09, 2014 58.07 58.22 57.27 57.82 1,990,529 -0.65(-1.11%)
Dec 08, 2014 58.61 59.02 58.31 58.47 1,839,857 -0.44(-0.75%)
Dec 05, 2014 58.93 59.36 58.70 58.91 1,835,395 +0.14(+0.24%)
Dec 04, 2014 58.86 59.12 58.40 58.77 1,450,956 -0.09(-0.16%)
Dec 03, 2014 58.08 58.98 58.01 58.86 1,874,409 +0.76(+1.30%)
Dec 02, 2014 57.70 58.36 57.39 58.10 1,941,443 +0.87(+1.52%)
Dec 01, 2014 57.93 58.15 57.08 57.24 1,323,608 -0.97(-1.67%)
Nov 28, 2014 58.76 59.14 58.00 58.21 1,085,024 +0.27(+0.46%)
Nov 26, 2014 57.71 57.94 57.94 57.94 1,057,319 +0.28(+0.49%)
Nov 25, 2014 57.48 57.89 57.39 57.65 1,269,843 +0.33(+0.58%)
Nov 24, 2014 57.52 57.66 57.21 57.32 1,294,988 -0.16(-0.27%)
Nov 21, 2014 57.80 57.88 57.35 57.48 1,629,994 +0.42(+0.73%)
Nov 20, 2014 56.36 57.22 56.24 57.06 2,270,925 +0.64(+1.13%)
Nov 19, 2014 57.13 57.34 56.38 56.42 1,829,330 -0.84(-1.46%)
Nov 18, 2014 57.33 57.59 57.11 57.26 1,456,064 +0.02(+0.03%)
Nov 17, 2014 57.45 57.76 57.22 57.24 1,251,810 -0.44(-0.76%)
Nov 14, 2014 57.79 58.22 57.47 57.68 1,458,159 -0.03(-0.05%)
Nov 13, 2014 57.05 57.72 57.05 57.71 1,427,589 +0.19(+0.34%)
Nov 12, 2014 56.53 57.63 56.38 57.51 1,882,518 +0.88(+1.55%)
Nov 11, 2014 56.93 56.96 56.38 56.64 1,012,357 -0.33(-0.58%)
Nov 10, 2014 56.37 57.02 56.00 56.97 1,648,586 +0.56(+0.99%)
Nov 07, 2014 56.76 56.76 55.98 56.41 1,283,066 -0.11(-0.19%)
Nov 06, 2014 56.31 56.82 55.91 56.51 2,164,426 +0.11(+0.20%)
Nov 05, 2014 55.86 56.73 55.22 56.40 2,784,745 +1.05(+1.90%)
Nov 04, 2014 54.41 55.74 54.34 55.35 3,844,300 +1.13(+2.08%)
Nov 03, 2014 54.69 54.81 53.58 54.22 2,484,242 -0.41(-0.75%)
Oct 31, 2014 55.33 55.40 53.90 54.63 2,988,530 -0.01(-0.01%)
Oct 30, 2014 55.70 56.91 54.13 54.64 4,208,608 -2.27(-3.99%)
Oct 29, 2014 58.69 59.16 57.20 56.91 4,984,814 -0.19(-0.33%)
Oct 28, 2014 56.60 57.28 56.51 57.10 3,540,856 +0.51(+0.89%)
Oct 27, 2014 55.56 56.94 56.16 56.60 2,887,707 +0.43(+0.77%)
Oct 24, 2014 56.05 56.29 55.64 56.16 1,372,096 +0.43(+0.76%)
Oct 23, 2014 55.59 56.22 55.25 55.74 1,344,487 +0.85(+1.55%)
Oct 22, 2014 55.34 55.65 54.87 54.88 1,729,851 -0.32(-0.57%)
Oct 21, 2014 54.62 55.37 54.35 55.20 1,410,767 +0.74(+1.36%)
Oct 20, 2014 53.44 54.47 53.44 54.46 1,961,196 +0.80(+1.49%)
Oct 17, 2014 53.25 53.79 53.05 53.66 1,589,025 +0.88(+1.68%)
Oct 16, 2014 52.28 53.24 51.72 52.78 1,851,883 -0.19(-0.36%)
Oct 15, 2014 51.67 53.13 51.14 52.97 2,872,165 +1.20(+2.32%)
Oct 14, 2014 51.27 52.25 51.02 51.77 1,921,393 +1.69(+3.37%)
Oct 13, 2014 50.64 51.44 50.06 50.08 1,896,030 -0.93(-1.82%)
Oct 10, 2014 51.44 51.61 50.66 51.01 1,529,505 -0.46(-0.89%)
Oct 09, 2014 52.29 52.50 51.33 51.47 1,224,860 -0.85(-1.63%)
Oct 08, 2014 51.49 52.36 51.16 52.32 1,076,550 +0.67(+1.30%)
Oct 07, 2014 52.48 52.48 51.64 51.65 1,060,170 -1.03(-1.95%)
Oct 06, 2014 53.20 53.69 52.63 52.67 1,010,577 -0.40(-0.76%)
Oct 03, 2014 52.51 53.24 52.42 53.08 1,794,080 +0.90(+1.72%)
Oct 02, 2014 51.31 52.26 50.99 52.18 2,438,062 +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.