C.H. Robinson Worldwide (NQ: CHRW )

88.46 USD +0.95 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 62.36 63.74 62.07 62.39 1,400,969 +0.70(+1.13%)
Jun 29, 2015 62.46 62.97 61.68 61.69 1,239,360 -1.35(-2.14%)
Jun 26, 2015 62.70 63.28 62.45 63.04 1,332,946 +0.57(+0.91%)
Jun 25, 2015 62.74 62.96 62.37 62.47 1,087,163 -0.13(-0.21%)
Jun 24, 2015 63.92 64.12 62.57 62.60 1,170,663 -1.17(-1.83%)
Jun 23, 2015 64.70 64.70 63.58 63.77 718,767 -0.39(-0.61%)
Jun 22, 2015 64.66 64.80 64.06 64.16 778,155 -0.05(-0.08%)
Jun 19, 2015 64.76 64.88 64.06 64.21 1,419,736 -0.59(-0.91%)
Jun 18, 2015 64.29 65.43 64.15 64.80 2,004,893 +0.78(+1.21%)
Jun 17, 2015 63.92 64.29 63.69 64.03 1,580,670 +0.10(+0.15%)
Jun 16, 2015 63.63 64.09 63.52 63.93 1,674,101 +0.18(+0.28%)
Jun 15, 2015 63.22 63.81 62.78 63.75 1,344,642 +0.05(+0.08%)
Jun 12, 2015 63.99 64.17 63.14 63.70 1,500,845 -0.62(-0.96%)
Jun 11, 2015 63.89 64.44 63.89 64.32 1,102,513 +0.50(+0.78%)
Jun 10, 2015 63.95 64.54 63.70 63.82 1,148,102 +0.05(+0.08%)
Jun 09, 2015 63.15 64.65 63.06 63.77 2,153,683 +0.42(+0.66%)
Jun 08, 2015 63.96 64.00 63.21 63.35 1,609,562 -0.83(-1.29%)
Jun 05, 2015 63.07 64.41 63.07 64.18 2,217,296 +0.83(+1.31%)
Jun 04, 2015 64.09 64.28 63.14 63.35 2,388,952 -1.27(-1.97%)
Jun 03, 2015 61.97 64.98 61.90 64.62 3,306,960 +2.98(+4.83%)
Jun 02, 2015 61.65 62.33 61.46 61.64 3,272,268 -0.47(-0.76%)
Jun 01, 2015 62.04 62.29 61.46 62.11 1,615,872 +0.38(+0.62%)
May 29, 2015 62.35 62.69 61.55 61.73 2,290,911 -0.77(-1.23%)
May 28, 2015 63.31 63.57 62.27 62.50 1,618,058 -0.86(-1.36%)
May 27, 2015 62.98 63.55 62.58 63.36 1,290,649 +0.43(+0.68%)
May 26, 2015 63.39 63.59 62.68 62.93 1,893,288 -1.10(-1.72%)
May 22, 2015 64.08 64.03 64.03 64.03 1,066,900 -0.23(-0.36%)
May 21, 2015 63.94 64.49 63.74 64.26 1,543,701 +0.35(+0.55%)
May 20, 2015 64.83 64.92 63.86 63.91 904,698 -0.95(-1.46%)
May 19, 2015 65.41 65.77 64.78 64.86 1,260,687 -0.55(-0.84%)
May 18, 2015 64.53 65.53 64.34 65.41 1,402,492 +0.89(+1.38%)
May 15, 2015 64.55 65.09 64.26 64.52 1,043,532 +0.14(+0.22%)
May 14, 2015 64.90 64.91 64.12 64.38 1,563,943 -0.16(-0.25%)
May 13, 2015 64.95 65.55 64.42 64.54 1,133,603 -0.45(-0.69%)
May 12, 2015 64.97 65.22 64.60 64.99 1,130,823 -0.28(-0.43%)
May 11, 2015 65.43 66.00 65.00 65.27 1,234,202 -0.43(-0.65%)
May 08, 2015 65.89 66.84 65.66 65.70 1,856,033 +0.47(+0.72%)
May 07, 2015 64.44 65.65 64.44 65.23 1,755,167 +0.68(+1.05%)
May 06, 2015 64.45 64.76 63.87 64.55 1,638,997 +0.56(+0.88%)
May 05, 2015 65.68 66.01 63.96 63.99 1,803,861 -2.09(-3.16%)
May 04, 2015 65.83 66.52 65.31 66.08 3,001,252 +1.34(+2.07%)
May 01, 2015 64.72 65.39 64.51 64.74 1,896,001 +0.35(+0.54%)
Apr 30, 2015 64.42 64.72 64.01 64.39 2,555,544 -0.33(-0.52%)
Apr 29, 2015 64.83 65.36 64.01 64.72 3,014,379 -1.01(-1.53%)
Apr 28, 2015 66.15 66.50 64.94 65.73 6,254,526 -3.21(-4.66%)
Apr 27, 2015 67.50 69.96 67.27 68.94 5,273,600 -1.71(-2.42%)
Apr 24, 2015 70.85 70.92 70.23 70.65 1,028,851 +0.03(+0.04%)
Apr 23, 2015 70.06 71.00 70.04 70.62 937,026 +0.19(+0.27%)
Apr 22, 2015 70.49 70.65 70.02 70.43 927,197 -0.11(-0.16%)
Apr 21, 2015 70.18 70.87 70.03 70.54 1,353,847 +0.45(+0.64%)
Apr 20, 2015 69.07 70.70 68.86 70.09 1,567,438 +1.52(+2.22%)
Apr 17, 2015 68.72 68.96 68.36 68.57 1,847,306 -0.94(-1.35%)
Apr 16, 2015 70.03 70.17 69.38 69.51 1,106,692 -0.72(-1.03%)
Apr 15, 2015 70.75 71.22 69.84 70.23 1,583,984 -0.55(-0.78%)
Apr 14, 2015 70.13 71.10 69.58 70.78 1,600,214 +0.41(+0.58%)
Apr 13, 2015 71.85 71.90 70.23 70.37 1,489,802 -1.69(-2.35%)
Apr 10, 2015 71.83 72.27 71.51 72.06 1,039,479 +0.42(+0.59%)
Apr 09, 2015 71.19 71.87 71.19 71.64 1,140,448 +0.42(+0.59%)
Apr 08, 2015 71.11 71.88 70.34 71.22 1,214,136 -0.19(-0.27%)
Apr 07, 2015 71.43 72.03 71.16 71.41 1,211,497 +0.13(+0.18%)
Apr 06, 2015 70.84 71.62 70.65 71.28 1,449,749 -0.05(-0.08%)
Apr 02, 2015 72.15 71.33 71.33 71.33 2,028,500 -0.65(-0.91%)
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.