C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 66.18 66.32 65.15 65.19 1,618,353 -1.13(-1.70%)
Sep 30, 2014 66.29 66.70 66.04 66.32 1,412,294 -0.13(-0.20%)
Sep 29, 2014 65.86 66.63 65.63 66.45 1,222,829 +0.10(+0.15%)
Sep 26, 2014 65.61 66.37 65.60 66.35 1,014,671 +0.79(+1.21%)
Sep 25, 2014 66.50 66.62 65.49 65.56 1,109,489 -1.13(-1.69%)
Sep 24, 2014 66.36 66.77 66.05 66.69 1,035,433 +0.25(+0.38%)
Sep 23, 2014 66.63 66.82 66.27 66.44 939,632 -0.30(-0.45%)
Sep 22, 2014 67.58 67.58 66.67 66.74 782,561 -1.08(-1.59%)
Sep 19, 2014 68.28 68.57 67.36 67.82 1,716,259 -0.41(-0.60%)
Sep 18, 2014 68.08 68.28 67.84 68.23 1,188,599 +0.15(+0.22%)
Sep 17, 2014 67.41 68.22 67.25 68.08 1,308,803 +0.88(+1.31%)
Sep 16, 2014 67.09 67.30 66.86 67.20 1,157,161 +0.15(+0.22%)
Sep 15, 2014 67.14 67.28 66.60 67.05 779,221 -0.12(-0.18%)
Sep 12, 2014 67.07 67.28 66.83 67.17 858,236 +0.18(+0.27%)
Sep 11, 2014 66.57 67.03 66.43 66.99 1,338,117 +0.26(+0.39%)
Sep 10, 2014 66.74 67.02 66.46 66.73 777,097 -0.18(-0.27%)
Sep 09, 2014 67.51 67.69 66.72 66.91 1,100,265 -0.60(-0.89%)
Sep 08, 2014 67.84 68.12 67.39 67.51 679,483 -0.25(-0.37%)
Sep 05, 2014 67.48 67.85 66.94 67.76 1,048,050 +0.43(+0.64%)
Sep 04, 2014 66.97 67.47 66.97 67.33 1,474,713 +0.43(+0.64%)
Sep 03, 2014 67.57 67.57 66.63 66.90 2,892,236 -1.47(-2.15%)
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.