C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 55.92 56.31 55.60 55.97 1,653,483 +0.00(+0.00%)
Oct 29, 2015 54.78 56.06 54.59 55.97 2,333,023 +1.12(+2.04%)
Oct 28, 2015 57.06 57.25 53.68 54.85 4,874,057 -1.61(-2.86%)
Oct 27, 2015 57.74 58.82 56.32 56.47 3,965,687 -2.02(-3.46%)
Oct 26, 2015 58.96 59.17 58.15 58.49 1,458,224 -0.23(-0.40%)
Oct 23, 2015 59.09 59.11 58.39 58.73 1,524,019 +0.06(+0.10%)
Oct 22, 2015 58.37 59.07 58.34 58.67 1,937,610 +0.69(+1.20%)
Oct 21, 2015 58.48 58.87 57.91 57.98 1,389,330 -0.22(-0.37%)
Oct 20, 2015 57.84 58.58 57.84 58.19 1,068,009 +0.19(+0.32%)
Oct 19, 2015 57.68 58.34 57.47 58.01 1,025,259 +0.12(+0.21%)
Oct 16, 2015 57.50 58.59 57.50 57.89 1,014,602 -0.44(-0.76%)
Oct 15, 2015 57.48 58.50 56.77 58.33 1,361,121 +1.08(+1.89%)
Oct 14, 2015 57.77 58.10 57.00 57.25 1,661,900 -0.31(-0.55%)
Oct 13, 2015 57.97 58.25 57.52 57.56 1,254,722 -0.52(-0.90%)
Oct 12, 2015 58.15 58.32 57.61 58.09 1,109,954 +0.23(+0.40%)
Oct 09, 2015 57.38 58.40 57.16 57.85 2,453,098 +0.66(+1.16%)
Oct 08, 2015 56.51 57.33 56.01 57.19 2,119,911 +0.57(+1.01%)
Oct 07, 2015 56.68 57.30 56.31 56.62 2,489,755 -0.05(-0.09%)
Oct 06, 2015 56.70 56.71 55.93 56.67 1,518,602 +0.16(+0.29%)
Oct 05, 2015 55.81 56.78 55.63 56.51 1,732,356 +0.99(+1.79%)
Oct 02, 2015 53.90 55.53 53.68 55.51 1,939,907 +0.89(+1.62%)
Oct 01, 2015 54.99 55.05 53.97 54.63 2,076,222 -0.06(-0.10%)
Sep 30, 2015 54.52 55.15 54.38 54.68 2,558,612 -0.30(-0.54%)
Sep 29, 2015 54.63 55.05 54.55 54.98 2,589,309 +0.23(+0.43%)
Sep 28, 2015 55.45 56.02 54.72 54.75 2,180,185 -0.54(-0.98%)
Sep 25, 2015 54.58 55.51 54.21 55.29 1,748,472 +0.81(+1.48%)
Sep 24, 2015 54.25 54.81 53.62 54.48 2,599,742 +0.10(+0.19%)
Sep 23, 2015 53.91 54.51 53.67 54.38 1,705,828 +0.44(+0.81%)
Sep 22, 2015 54.51 54.73 53.61 53.94 1,369,995 -1.34(-2.42%)
Sep 21, 2015 54.71 55.55 54.51 55.28 862,435 +0.77(+1.41%)
Sep 18, 2015 55.00 55.14 54.42 54.51 2,912,755 -1.18(-2.12%)
Sep 17, 2015 56.35 56.47 55.58 55.69 1,280,164 -0.61(-1.09%)
Sep 16, 2015 56.04 56.41 55.75 56.31 1,225,163 +0.24(+0.43%)
Sep 15, 2015 55.43 56.18 55.24 56.06 1,332,206 +0.72(+1.30%)
Sep 14, 2015 55.74 56.01 55.18 55.34 931,097 -0.06(-0.12%)
Sep 11, 2015 55.50 55.72 55.03 55.41 1,690,740 -0.26(-0.46%)
Sep 10, 2015 55.13 56.05 54.99 55.67 1,833,643 +0.14(+0.25%)
Sep 09, 2015 56.08 56.14 55.33 55.53 1,431,574 -0.09(-0.16%)
Sep 08, 2015 55.47 55.76 54.99 55.62 1,595,625 +1.00(+1.83%)
Sep 04, 2015 54.39 54.62 54.62 54.62 1,496,692 -0.40(-0.73%)
Sep 03, 2015 55.44 55.97 54.93 55.02 1,723,027 -0.44(-0.79%)
Sep 02, 2015 54.29 55.47 54.00 55.46 3,901,220 +2.52(+4.75%)
Sep 01, 2015 53.01 53.81 52.73 52.94 2,045,345 -1.15(-2.12%)
Aug 31, 2015 53.72 54.63 53.41 54.09 1,665,869 +0.15(+0.28%)
Aug 28, 2015 54.30 54.59 53.51 53.94 2,390,971 -0.47(-0.86%)
Aug 27, 2015 54.30 54.55 53.57 54.40 1,926,234 +0.45(+0.83%)
Aug 26, 2015 52.73 53.99 52.56 53.95 3,050,591 +2.50(+4.86%)
Aug 25, 2015 52.84 53.30 51.41 51.45 2,846,460 -0.82(-1.57%)
Aug 24, 2015 52.28 53.59 51.41 52.27 4,340,335 -1.67(-3.09%)
Aug 21, 2015 54.83 55.23 53.82 53.94 1,927,065 -1.59(-2.86%)
Aug 20, 2015 56.17 56.41 55.45 55.52 2,083,242 -1.29(-2.27%)
Aug 19, 2015 56.20 57.07 55.52 56.82 2,220,002 +0.87(+1.55%)
Aug 18, 2015 55.92 56.45 55.73 55.95 1,436,147 +0.05(+0.09%)
Aug 17, 2015 55.52 55.92 54.98 55.90 1,217,565 +0.23(+0.42%)
Aug 14, 2015 55.23 55.72 55.07 55.67 846,404 +0.55(+1.00%)
Aug 13, 2015 55.37 55.56 55.02 55.11 1,013,558 -0.31(-0.56%)
Aug 12, 2015 55.48 55.51 54.88 55.43 2,083,184 -0.59(-1.06%)
Aug 11, 2015 55.50 56.18 55.24 56.02 1,328,493 +0.21(+0.37%)
Aug 10, 2015 55.76 56.10 55.52 55.81 985,123 +0.59(+1.06%)
Aug 07, 2015 55.80 55.80 54.73 55.23 1,539,803 -0.66(-1.18%)
Aug 06, 2015 56.59 56.61 55.36 55.88 1,593,264 -0.51(-0.91%)
Aug 05, 2015 57.02 57.35 56.30 56.40 1,657,160 -0.09(-0.16%)
Aug 04, 2015 56.80 57.26 56.16 56.49 2,673,872 -0.24(-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.