C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 56.23 56.73 55.05 55.08 1,347,550 -1.17(-2.08%)
Nov 27, 2015 56.09 56.63 56.09 56.25 426,657 +0.20(+0.36%)
Nov 25, 2015 55.90 56.05 56.05 56.05 857,891 +0.32(+0.57%)
Nov 24, 2015 55.65 56.95 55.28 55.73 1,033,661 -0.02(-0.04%)
Nov 23, 2015 56.19 56.41 55.69 55.75 1,196,922 -0.23(-0.41%)
Nov 20, 2015 56.02 56.81 55.57 55.98 891,411 +0.18(+0.32%)
Nov 19, 2015 55.70 56.39 55.48 55.80 1,010,695 +0.02(+0.04%)
Nov 18, 2015 55.42 55.87 55.17 55.78 1,022,515 +0.37(+0.66%)
Nov 17, 2015 55.01 56.17 54.40 55.41 1,016,662 +0.34(+0.62%)
Nov 16, 2015 54.88 55.26 54.46 55.07 943,066 +0.32(+0.58%)
Nov 13, 2015 55.04 55.41 54.48 54.75 866,619 -0.38(-0.68%)
Nov 12, 2015 55.75 56.40 55.08 55.12 968,485 -1.04(-1.85%)
Nov 11, 2015 56.31 56.57 55.83 56.16 685,635 +0.00(+0.00%)
Nov 10, 2015 55.25 56.44 55.25 56.16 1,136,989 +0.76(+1.37%)
Nov 09, 2015 55.83 56.01 54.89 55.40 1,191,477 -0.74(-1.31%)
Nov 06, 2015 56.00 56.14 55.24 56.14 1,259,770 +0.34(+0.61%)
Nov 05, 2015 56.18 56.29 55.33 55.79 1,487,401 -0.34(-0.60%)
Nov 04, 2015 57.16 57.39 55.79 56.13 1,568,629 -1.17(-2.04%)
Nov 03, 2015 57.31 57.49 56.97 57.30 863,994 -0.08(-0.14%)
Nov 02, 2015 56.68 57.45 56.68 57.38 1,197,937 +0.70(+1.24%)
Oct 30, 2015 56.62 57.01 56.30 56.68 1,633,025 +0.00(+0.00%)
Oct 29, 2015 55.47 56.77 55.28 56.68 2,304,157 +1.14(+2.04%)
Oct 28, 2015 57.77 57.97 54.36 55.54 4,813,751 -1.63(-2.86%)
Oct 27, 2015 58.46 59.56 57.03 57.17 3,916,620 -2.05(-3.46%)
Oct 26, 2015 59.70 59.91 58.88 59.22 1,440,181 -0.24(-0.40%)
Oct 23, 2015 59.83 59.85 59.12 59.46 1,505,162 +0.06(+0.10%)
Oct 22, 2015 59.10 59.81 59.07 59.40 1,913,636 +0.70(+1.20%)
Oct 21, 2015 59.21 59.61 58.64 58.70 1,372,140 -0.22(-0.37%)
Oct 20, 2015 58.56 59.31 58.56 58.92 1,054,795 +0.19(+0.32%)
Oct 19, 2015 58.40 59.07 58.19 58.73 1,012,574 +0.12(+0.21%)
Oct 16, 2015 58.22 59.32 58.22 58.61 1,002,048 -0.45(-0.76%)
Oct 15, 2015 58.20 59.24 57.48 59.06 1,344,279 +1.09(+1.89%)
Oct 14, 2015 58.50 58.82 57.71 57.97 1,641,338 -0.32(-0.55%)
Oct 13, 2015 58.69 58.98 58.24 58.28 1,239,198 -0.53(-0.90%)
Oct 12, 2015 58.88 59.05 58.34 58.82 1,096,220 +0.24(+0.40%)
Oct 09, 2015 58.10 59.13 57.88 58.58 2,422,746 +0.67(+1.16%)
Oct 08, 2015 57.21 58.05 56.71 57.91 2,093,681 +0.58(+1.01%)
Oct 07, 2015 57.39 58.02 57.02 57.33 2,458,950 -0.05(-0.09%)
Oct 06, 2015 57.41 57.42 56.63 57.38 1,499,813 +0.16(+0.29%)
Oct 05, 2015 56.51 57.49 56.32 57.21 1,710,922 +1.00(+1.79%)
Oct 02, 2015 54.58 56.23 54.35 56.21 1,915,905 +0.90(+1.62%)
Oct 01, 2015 55.68 55.74 54.64 55.31 2,050,533 -0.06(-0.10%)
Sep 30, 2015 55.21 55.84 55.07 55.37 2,526,954 -0.30(-0.54%)
Sep 29, 2015 55.31 55.74 55.24 55.67 2,557,272 +0.24(+0.43%)
Sep 28, 2015 56.14 56.72 55.40 55.43 2,153,210 -0.55(-0.98%)
Sep 25, 2015 55.26 56.20 54.89 55.98 1,726,838 +0.82(+1.48%)
Sep 24, 2015 54.93 55.50 54.29 55.16 2,567,576 +0.11(+0.19%)
Sep 23, 2015 54.58 55.20 54.34 55.06 1,684,722 +0.44(+0.81%)
Sep 22, 2015 55.19 55.42 54.28 54.62 1,353,044 -1.36(-2.42%)
Sep 21, 2015 55.39 56.25 55.20 55.97 851,764 +0.78(+1.41%)
Sep 18, 2015 55.69 55.83 55.10 55.20 2,876,715 -1.19(-2.12%)
Sep 17, 2015 57.05 57.17 56.28 56.39 1,264,325 -0.62(-1.09%)
Sep 16, 2015 56.74 57.12 56.45 57.01 1,210,004 +0.25(+0.43%)
Sep 15, 2015 56.12 56.89 55.93 56.77 1,315,722 +0.73(+1.30%)
Sep 14, 2015 56.44 56.72 55.87 56.04 919,577 -0.07(-0.12%)
Sep 11, 2015 56.19 56.42 55.72 56.10 1,669,820 -0.26(-0.46%)
Sep 10, 2015 55.82 56.76 55.68 56.37 1,810,955 +0.14(+0.25%)
Sep 09, 2015 56.78 56.85 56.02 56.23 1,413,861 -0.09(-0.16%)
Sep 08, 2015 56.17 56.46 55.68 56.32 1,575,882 +1.01(+1.83%)
Sep 04, 2015 55.07 55.30 55.30 55.30 1,478,173 -0.41(-0.73%)
Sep 03, 2015 56.14 56.67 55.61 55.71 1,701,709 -0.44(-0.79%)
Sep 02, 2015 54.97 56.16 54.67 56.15 3,852,950 +2.55(+4.75%)
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.