C.H. Robinson Worldwide (NQ: CHRW )

93.03 USD -1.39 (-1.47%)
Official Closing Price Updated: 5:25 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 69.31 69.79 68.92 69.38 1,333,996 +0.00(+0.00%)
Oct 29, 2015 67.90 69.49 67.67 69.38 1,882,235 +1.39(+2.04%)
Oct 28, 2015 70.72 70.96 66.54 67.99 3,932,288 -2.00(-2.86%)
Oct 27, 2015 71.57 72.91 69.81 69.99 3,199,434 -2.51(-3.46%)
Oct 26, 2015 73.08 73.34 72.08 72.50 1,176,465 -0.29(-0.40%)
Oct 23, 2015 73.24 73.27 72.37 72.79 1,229,547 +0.07(+0.10%)
Oct 22, 2015 72.35 73.22 72.31 72.72 1,563,224 +0.86(+1.20%)
Oct 21, 2015 72.48 72.97 71.78 71.86 1,120,883 -0.27(-0.37%)
Oct 20, 2015 71.69 72.61 71.69 72.13 861,648 +0.23(+0.32%)
Oct 19, 2015 71.49 72.31 71.23 71.90 827,158 +0.15(+0.21%)
Oct 16, 2015 71.27 72.62 71.27 71.75 818,560 -0.55(-0.76%)
Oct 15, 2015 71.25 72.51 70.37 72.30 1,098,124 +1.34(+1.89%)
Oct 14, 2015 71.61 72.01 70.65 70.96 1,340,787 -0.39(-0.55%)
Oct 13, 2015 71.85 72.20 71.29 71.35 1,012,284 -0.65(-0.90%)
Oct 12, 2015 72.08 72.29 71.41 72.00 895,488 +0.29(+0.40%)
Oct 09, 2015 71.12 72.39 70.85 71.71 1,979,109 +0.82(+1.16%)
Oct 08, 2015 70.04 71.06 69.42 70.89 1,710,300 +0.71(+1.01%)
Oct 07, 2015 70.25 71.02 69.80 70.18 2,008,683 -0.06(-0.09%)
Oct 06, 2015 70.28 70.29 69.33 70.24 1,225,177 +0.20(+0.29%)
Oct 05, 2015 69.18 70.38 68.95 70.04 1,397,629 +1.23(+1.79%)
Oct 02, 2015 66.81 68.83 66.54 68.81 1,565,077 +1.10(+1.62%)
Oct 01, 2015 68.16 68.23 66.89 67.71 1,675,053 -0.07(-0.10%)
Sep 30, 2015 67.58 68.36 67.41 67.78 2,064,235 -0.37(-0.54%)
Sep 29, 2015 67.71 68.24 67.62 68.15 2,089,001 +0.29(+0.43%)
Sep 28, 2015 68.73 69.44 67.82 67.86 1,758,928 -0.67(-0.98%)
Sep 25, 2015 67.65 68.80 67.19 68.53 1,410,631 +1.00(+1.48%)
Sep 24, 2015 67.24 67.94 66.46 67.53 2,097,418 +0.13(+0.19%)
Sep 23, 2015 66.82 67.57 66.53 67.40 1,376,227 +0.54(+0.81%)
Sep 22, 2015 67.56 67.84 66.45 66.86 1,105,284 -1.66(-2.42%)
Sep 21, 2015 67.81 68.86 67.57 68.52 695,795 +0.95(+1.41%)
Sep 18, 2015 68.17 68.34 67.45 67.57 2,349,950 -1.46(-2.12%)
Sep 17, 2015 69.84 69.99 68.89 69.03 1,032,810 -0.76(-1.09%)
Sep 16, 2015 69.46 69.92 69.10 69.79 988,436 +0.30(+0.43%)
Sep 15, 2015 68.70 69.64 68.47 69.49 1,074,796 +0.89(+1.30%)
Sep 14, 2015 69.09 69.43 68.39 68.60 751,190 -0.08(-0.12%)
Sep 11, 2015 68.79 69.07 68.21 68.68 1,364,054 -0.32(-0.46%)
Sep 10, 2015 68.33 69.48 68.16 69.00 1,479,345 +0.17(+0.25%)
Sep 09, 2015 69.51 69.59 68.58 68.83 1,154,964 -0.11(-0.16%)
Sep 08, 2015 68.76 69.12 68.17 68.94 1,287,317 +1.24(+1.83%)
Sep 04, 2015 67.42 67.70 67.70 67.70 1,207,500 -0.50(-0.73%)
Sep 03, 2015 68.72 69.37 68.08 68.20 1,390,103 -0.54(-0.79%)
Sep 02, 2015 67.29 68.75 66.93 68.74 3,147,423 +2.74(+4.15%)
Sep 01, 2015 66.08 67.08 65.74 66.00 1,640,641 -1.43(-2.12%)
Aug 31, 2015 66.97 68.10 66.59 67.43 1,336,251 +0.19(+0.28%)
Aug 28, 2015 67.69 68.05 66.71 67.24 1,917,880 -0.58(-0.86%)
Aug 27, 2015 67.70 68.00 66.78 67.82 1,545,098 +0.56(+0.83%)
Aug 26, 2015 65.74 67.31 65.53 67.26 2,446,983 +3.12(+4.86%)
Aug 25, 2015 65.87 66.45 64.09 64.14 2,283,243 -1.02(-1.57%)
Aug 24, 2015 65.17 66.81 64.09 65.16 3,481,531 -2.08(-3.09%)
Aug 21, 2015 68.36 68.86 67.09 67.24 1,545,765 -1.98(-2.86%)
Aug 20, 2015 70.02 70.32 69.13 69.22 1,671,040 -1.61(-2.27%)
Aug 19, 2015 70.06 71.15 69.22 70.83 1,780,740 +1.08(+1.55%)
Aug 18, 2015 69.72 70.37 69.48 69.75 1,151,983 +0.06(+0.09%)
Aug 17, 2015 69.21 69.72 68.54 69.69 976,651 +0.29(+0.42%)
Aug 14, 2015 68.85 69.47 68.66 69.40 678,930 +0.69(+1.00%)
Aug 13, 2015 69.03 69.27 68.59 68.71 813,010 -0.39(-0.56%)
Aug 12, 2015 69.16 69.20 68.42 69.10 1,670,993 -0.74(-1.06%)
Aug 11, 2015 69.19 70.04 68.87 69.84 1,065,630 +0.26(+0.37%)
Aug 10, 2015 69.51 69.94 69.22 69.58 790,201 +0.73(+1.06%)
Aug 07, 2015 69.56 69.56 68.23 68.85 1,235,129 -0.82(-1.18%)
Aug 06, 2015 70.55 70.58 69.02 69.67 1,278,012 -0.64(-0.91%)
Aug 05, 2015 71.09 71.50 70.19 70.31 1,329,265 -0.11(-0.16%)
Aug 04, 2015 70.81 71.38 70.01 70.42 2,144,804 -0.30(-0.42%)
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.