C.H. Robinson Worldwide (NQ: CHRW )

71.00 -0.70 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.23 51.05 51.05 51.05 1,960,721 -0.28(-0.55%)
Dec 30, 2015 51.76 52.19 51.28 51.33 1,824,822 -0.68(-1.31%)
Dec 29, 2015 52.46 52.46 51.30 52.02 1,208,735 +0.01(+0.02%)
Dec 28, 2015 52.18 52.30 51.51 52.01 985,855 -0.29(-0.55%)
Dec 24, 2015 52.65 52.30 52.30 52.30 694,513 -0.37(-0.70%)
Dec 23, 2015 52.36 52.79 52.17 52.67 1,549,269 +0.48(+0.91%)
Dec 22, 2015 51.75 52.21 51.41 52.19 1,541,900 +0.74(+1.44%)
Dec 21, 2015 51.87 51.93 50.99 51.45 1,560,390 +0.12(+0.22%)
Dec 18, 2015 52.42 52.42 50.85 51.33 8,735,740 -1.51(-2.87%)
Dec 17, 2015 53.08 53.59 52.84 52.85 3,200,743 -0.06(-0.11%)
Dec 16, 2015 52.30 53.07 52.30 52.90 2,578,943 +1.37(+2.65%)
Dec 15, 2015 50.95 52.03 50.39 51.54 3,193,644 +0.77(+1.51%)
Dec 14, 2015 51.04 51.18 50.43 50.77 2,867,867 -0.26(-0.52%)
Dec 11, 2015 50.15 51.13 49.89 51.04 3,361,429 +0.40(+0.80%)
Dec 10, 2015 49.92 50.76 49.58 50.63 2,639,843 +1.14(+2.31%)
Dec 09, 2015 49.56 50.49 49.14 49.49 2,216,904 +0.03(+0.07%)
Dec 08, 2015 50.31 50.57 48.80 49.46 4,175,179 -1.28(-2.53%)
Dec 07, 2015 51.09 51.53 50.44 50.74 2,285,700 -0.59(-1.15%)
Dec 04, 2015 50.75 51.65 50.75 51.33 3,604,943 +0.47(+0.93%)
Dec 03, 2015 51.78 52.48 50.58 50.85 5,058,833 -1.11(-2.14%)
Dec 02, 2015 53.02 53.38 51.34 51.97 7,393,839 -3.57(-6.43%)
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.