C.H. Robinson Worldwide (NQ: CHRW )

90.85 USD +0.85 (+0.94%)
Official Closing Price Updated: 4:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 74.10 74.59 73.76 74.30 1,620,513 +0.09(+0.12%)
Feb 26, 2015 73.62 74.26 73.15 74.21 1,289,124 +0.66(+0.90%)
Feb 25, 2015 74.16 74.55 73.48 73.55 1,105,629 -0.43(-0.58%)
Feb 24, 2015 73.05 74.00 72.78 73.98 1,182,146 +0.84(+1.15%)
Feb 23, 2015 72.53 73.20 72.35 73.14 885,096 +0.64(+0.88%)
Feb 20, 2015 71.61 72.60 71.05 72.50 965,650 +0.66(+0.92%)
Feb 19, 2015 71.38 72.39 70.99 71.84 904,132 +0.46(+0.64%)
Feb 18, 2015 71.49 72.40 70.62 71.38 1,243,290 -0.43(-0.60%)
Feb 17, 2015 72.32 72.47 71.65 71.81 1,005,122 -0.77(-1.06%)
Feb 13, 2015 72.09 72.58 72.58 72.58 1,367,000 +0.75(+1.04%)
Feb 12, 2015 71.55 72.13 71.32 71.83 1,415,970 +0.58(+0.81%)
Feb 11, 2015 71.24 71.96 71.17 71.25 1,825,544 +0.10(+0.14%)
Feb 10, 2015 70.90 71.48 70.36 71.15 1,757,573 +0.65(+0.93%)
Feb 09, 2015 70.38 70.59 69.84 70.50 1,914,349 -0.01(-0.02%)
Feb 06, 2015 71.20 71.21 70.34 70.51 2,365,765 -0.46(-0.65%)
Feb 05, 2015 70.65 71.47 70.36 70.97 3,350,750 +0.47(+0.67%)
Feb 04, 2015 72.00 72.00 68.34 70.50 10,238,706 -4.73(-6.29%)
Feb 03, 2015 74.64 75.49 73.25 75.23 9,185,398 +1.79(+2.44%)
Feb 02, 2015 72.01 73.58 71.69 73.44 4,363,698 +2.22(+3.12%)
Jan 30, 2015 72.63 72.87 70.98 71.22 2,436,400 -2.09(-2.85%)
Jan 29, 2015 72.86 73.38 71.92 73.31 1,591,569 +0.37(+0.51%)
Jan 28, 2015 74.09 74.42 72.87 72.94 992,631 -0.79(-1.08%)
Jan 27, 2015 73.76 74.11 73.31 73.74 1,124,315 -0.90(-1.21%)
Jan 26, 2015 73.83 74.68 73.52 74.64 708,073 +0.52(+0.70%)
Jan 23, 2015 74.52 74.88 74.07 74.12 919,747 -0.61(-0.82%)
Jan 22, 2015 73.29 74.90 73.04 74.73 1,132,539 +1.91(+2.62%)
Jan 21, 2015 72.58 73.49 72.31 72.82 932,930 -0.05(-0.07%)
Jan 20, 2015 73.65 73.82 72.33 72.87 1,151,862 -0.58(-0.79%)
Jan 16, 2015 72.51 73.54 72.00 73.45 840,113 +0.94(+1.30%)
Jan 15, 2015 73.23 73.52 72.29 72.51 1,142,922 -0.46(-0.63%)
Jan 14, 2015 73.02 73.47 72.38 72.97 1,205,437 -0.64(-0.87%)
Jan 13, 2015 73.36 74.69 73.03 73.61 1,776,340 +0.71(+0.97%)
Jan 12, 2015 72.46 73.56 71.98 72.90 1,424,160 +0.84(+1.17%)
Jan 09, 2015 72.80 73.13 71.72 72.06 1,246,048 -0.78(-1.07%)
Jan 08, 2015 70.67 72.90 70.63 72.84 3,020,740 +3.13(+4.49%)
Jan 07, 2015 69.83 70.32 69.23 69.71 2,067,860 +0.03(+0.04%)
Jan 06, 2015 71.90 71.95 69.23 69.68 3,893,890 -0.92(-1.30%)
Jan 05, 2015 73.37 73.37 70.32 70.60 8,424,769 -3.24(-4.39%)
Jan 02, 2015 74.85 75.24 73.02 73.84 2,056,053 -1.05(-1.40%)
Dec 31, 2014 76.04 74.89 74.89 74.89 1,062,600 -0.80(-1.06%)
Dec 30, 2014 76.00 76.43 75.62 75.69 1,061,749 -0.70(-0.92%)
Dec 29, 2014 76.50 76.74 75.91 76.39 658,012 -0.36(-0.47%)
Dec 26, 2014 77.25 77.49 76.67 76.75 653,041 -0.41(-0.53%)
Dec 24, 2014 77.13 77.16 77.16 77.16 426,900 +0.14(+0.18%)
Dec 23, 2014 77.11 77.37 76.74 77.02 701,682 +0.21(+0.27%)
Dec 22, 2014 76.28 76.83 75.73 76.81 1,663,080 +0.50(+0.66%)
Dec 19, 2014 74.17 76.38 74.17 76.31 3,423,824 +2.24(+3.02%)
Dec 18, 2014 72.64 74.15 72.21 74.07 1,419,034 +2.19(+3.05%)
Dec 17, 2014 71.65 71.94 69.14 71.88 2,196,084 -0.04(-0.06%)
Dec 16, 2014 72.26 73.15 71.90 71.92 832,806 -0.26(-0.36%)
Dec 15, 2014 72.78 73.23 72.05 72.18 1,181,247 -0.11(-0.15%)
Dec 12, 2014 72.23 72.84 71.88 72.29 1,375,529 -0.19(-0.27%)
Dec 11, 2014 71.83 72.92 71.79 72.48 1,438,847 +0.67(+0.93%)
Dec 10, 2014 72.84 73.18 71.75 71.81 1,804,040 -1.44(-1.97%)
Dec 09, 2014 73.57 73.76 72.55 73.25 1,571,233 -0.82(-1.11%)
Dec 08, 2014 74.25 74.77 73.87 74.07 1,452,299 -0.56(-0.75%)
Dec 05, 2014 74.65 75.20 74.37 74.63 1,448,777 +0.18(+0.24%)
Dec 04, 2014 74.57 74.90 73.99 74.45 1,145,319 -0.12(-0.16%)
Dec 03, 2014 73.58 74.71 73.49 74.57 1,479,573 +0.96(+1.30%)
Dec 02, 2014 73.10 73.94 72.71 73.61 1,532,487 +1.10(+1.52%)
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.