C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 76.04 74.89 74.89 74.89 1,062,600 -0.80(-1.06%)
Dec 30, 2014 76.00 76.43 75.62 75.69 1,061,749 -0.70(-0.92%)
Dec 29, 2014 76.50 76.74 75.91 76.39 658,012 -0.36(-0.47%)
Dec 26, 2014 77.25 77.49 76.67 76.75 653,041 -0.41(-0.53%)
Dec 24, 2014 77.13 77.16 77.16 77.16 426,900 +0.14(+0.18%)
Dec 23, 2014 77.11 77.37 76.74 77.02 701,682 +0.21(+0.27%)
Dec 22, 2014 76.28 76.83 75.73 76.81 1,663,080 +0.50(+0.66%)
Dec 19, 2014 74.17 76.38 74.17 76.31 3,423,824 +2.24(+3.02%)
Dec 18, 2014 72.64 74.15 72.21 74.07 1,419,034 +2.19(+3.05%)
Dec 17, 2014 71.65 71.94 69.14 71.88 2,196,084 -0.04(-0.06%)
Dec 16, 2014 72.26 73.15 71.90 71.92 832,806 -0.26(-0.36%)
Dec 15, 2014 72.78 73.23 72.05 72.18 1,181,247 -0.11(-0.15%)
Dec 12, 2014 72.23 72.84 71.88 72.29 1,375,529 -0.19(-0.27%)
Dec 11, 2014 71.83 72.92 71.79 72.48 1,438,847 +0.67(+0.93%)
Dec 10, 2014 72.84 73.18 71.75 71.81 1,804,040 -1.44(-1.97%)
Dec 09, 2014 73.57 73.76 72.55 73.25 1,571,233 -0.82(-1.11%)
Dec 08, 2014 74.25 74.77 73.87 74.07 1,452,299 -0.56(-0.75%)
Dec 05, 2014 74.65 75.20 74.37 74.63 1,448,777 +0.18(+0.24%)
Dec 04, 2014 74.57 74.90 73.99 74.45 1,145,319 -0.12(-0.16%)
Dec 03, 2014 73.58 74.71 73.49 74.57 1,479,573 +0.96(+1.30%)
Dec 02, 2014 73.10 73.94 72.71 73.61 1,532,487 +1.10(+1.52%)
Dec 01, 2014 73.39 73.67 72.31 72.51 1,044,796 -1.23(-1.67%)
Nov 28, 2014 74.44 74.92 73.47 73.74 856,469 +0.34(+0.46%)
Nov 26, 2014 73.11 73.40 73.40 73.40 834,600 +0.36(+0.49%)
Nov 25, 2014 72.82 73.33 72.70 73.04 1,002,356 +0.42(+0.58%)
Nov 24, 2014 72.87 73.05 72.48 72.62 1,022,205 -0.20(-0.27%)
Nov 21, 2014 73.22 73.33 72.66 72.82 1,286,643 +0.53(+0.73%)
Nov 20, 2014 71.40 72.49 71.25 72.29 1,792,565 +0.81(+1.13%)
Nov 19, 2014 72.37 72.64 71.43 71.48 1,443,990 -1.06(-1.46%)
Nov 18, 2014 72.63 72.96 72.35 72.54 1,149,351 +0.03(+0.03%)
Nov 17, 2014 72.78 73.17 72.49 72.51 988,122 -0.56(-0.76%)
Nov 14, 2014 73.21 73.76 72.81 73.07 1,151,004 -0.04(-0.05%)
Nov 13, 2014 72.28 73.12 72.28 73.11 1,126,874 +0.25(+0.34%)
Nov 12, 2014 71.61 73.01 71.43 72.86 1,485,974 +1.11(+1.55%)
Nov 11, 2014 72.12 72.15 71.42 71.75 799,109 -0.42(-0.58%)
Nov 10, 2014 71.41 72.23 70.95 72.17 1,301,319 +0.71(+0.99%)
Nov 07, 2014 71.91 71.91 70.92 71.46 1,012,794 -0.14(-0.19%)
Nov 06, 2014 71.34 71.98 70.83 71.60 1,708,499 +0.15(+0.20%)
Nov 05, 2014 70.77 71.87 69.96 71.45 2,198,151 +1.33(+1.90%)
Nov 04, 2014 68.93 70.62 68.84 70.12 3,034,515 +1.43(+2.08%)
Nov 03, 2014 69.28 69.44 67.88 68.69 1,960,947 -0.52(-0.75%)
Oct 31, 2014 70.10 70.18 68.28 69.21 2,359,009 -0.01(-0.01%)
Oct 30, 2014 70.57 72.10 68.57 69.22 3,322,083 -2.88(-3.99%)
Oct 29, 2014 74.35 74.95 72.46 72.10 3,934,784 -0.24(-0.33%)
Oct 28, 2014 71.70 72.57 71.60 72.34 2,794,990 +0.64(+0.89%)
Oct 27, 2014 70.39 72.14 71.15 71.70 2,279,424 +0.55(+0.77%)
Oct 24, 2014 71.01 71.31 70.49 71.15 1,083,070 +0.54(+0.76%)
Oct 23, 2014 70.42 71.22 69.99 70.61 1,061,277 +1.08(+1.55%)
Oct 22, 2014 70.11 70.50 69.51 69.53 1,365,466 -0.40(-0.57%)
Oct 21, 2014 69.19 70.15 68.85 69.93 1,113,595 +0.94(+1.36%)
Oct 20, 2014 67.70 69.00 67.70 68.99 1,548,079 +1.01(+1.49%)
Oct 17, 2014 67.46 68.15 67.21 67.98 1,254,304 +1.12(+1.68%)
Oct 16, 2014 66.23 67.44 65.52 66.86 1,461,792 -0.24(-0.36%)
Oct 15, 2014 65.46 67.31 64.79 67.10 2,267,156 +1.52(+2.32%)
Oct 14, 2014 64.95 66.19 64.63 65.58 1,516,660 +2.14(+3.37%)
Oct 13, 2014 64.15 65.17 63.42 63.45 1,496,640 -1.18(-1.82%)
Oct 10, 2014 65.17 65.38 64.18 64.62 1,207,322 -0.58(-0.89%)
Oct 09, 2014 66.25 66.51 65.03 65.20 966,849 -1.08(-1.63%)
Oct 08, 2014 65.23 66.33 64.81 66.28 849,780 +0.85(+1.30%)
Oct 07, 2014 66.48 66.48 65.42 65.43 836,850 -1.30(-1.95%)
Oct 06, 2014 67.40 68.02 66.68 66.73 797,704 -0.51(-0.76%)
Oct 03, 2014 66.52 67.45 66.41 67.24 1,416,165 +1.14(+1.72%)
Oct 02, 2014 65.00 66.20 64.60 66.10 1,924,495 +0.91(+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.