C.H. Robinson Worldwide (NQ: CHRW )

95.21 USD -2.16 (-2.22%)
Official Closing Price Updated: 4:48 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 70.72 71.07 70.38 70.46 1,412,033 +0.15(+0.21%)
Sep 29, 2016 70.23 70.85 70.07 70.31 1,402,859 +0.06(+0.09%)
Sep 28, 2016 70.21 70.51 69.59 70.25 1,039,451 +0.13(+0.19%)
Sep 27, 2016 69.53 70.14 69.10 70.12 999,811 +0.58(+0.83%)
Sep 26, 2016 69.35 69.81 69.22 69.54 1,147,758 -0.05(-0.07%)
Sep 23, 2016 69.12 69.67 68.50 69.59 1,478,662 +0.34(+0.49%)
Sep 22, 2016 68.73 69.46 68.60 69.25 1,495,747 +0.71(+1.04%)
Sep 21, 2016 68.52 68.57 67.96 68.54 934,357 +0.50(+0.73%)
Sep 20, 2016 67.81 68.11 67.24 68.04 1,007,592 +0.76(+1.13%)
Sep 19, 2016 67.90 67.90 67.25 67.28 822,015 -0.25(-0.37%)
Sep 16, 2016 67.25 67.56 66.71 67.53 1,665,659 +0.17(+0.25%)
Sep 15, 2016 67.28 67.56 67.04 67.36 1,140,998 +0.09(+0.13%)
Sep 14, 2016 68.03 68.20 67.04 67.27 1,144,359 -0.49(-0.72%)
Sep 13, 2016 68.57 69.19 67.47 67.76 1,519,626 -1.25(-1.81%)
Sep 12, 2016 67.84 69.23 67.76 69.01 1,356,545 +0.11(+0.16%)
Sep 09, 2016 69.91 70.65 68.89 68.90 991,997 -1.17(-1.67%)
Sep 08, 2016 70.36 70.73 69.71 70.07 1,173,797 -0.15(-0.21%)
Sep 07, 2016 70.33 70.61 70.01 70.22 957,812 -0.09(-0.13%)
Sep 06, 2016 71.16 71.16 69.60 70.31 1,200,280 -1.01(-1.42%)
Sep 02, 2016 71.36 71.32 71.32 71.32 1,323,600 +0.28(+0.39%)
Sep 01, 2016 69.56 71.81 69.56 71.04 3,754,547 +1.62(+2.33%)
Aug 31, 2016 69.06 69.58 68.95 69.42 1,066,277 -0.10(-0.14%)
Aug 30, 2016 69.48 69.71 69.38 69.52 707,729 +0.09(+0.13%)
Aug 29, 2016 68.78 69.44 68.73 69.43 768,172 +0.65(+0.95%)
Aug 26, 2016 69.03 69.70 68.53 68.78 977,293 -0.09(-0.13%)
Aug 25, 2016 69.39 69.62 68.79 68.87 898,580 -0.78(-1.12%)
Aug 24, 2016 69.51 69.80 69.23 69.65 1,063,020 +0.25(+0.36%)
Aug 23, 2016 69.79 69.86 69.32 69.40 1,056,931 -0.04(-0.06%)
Aug 22, 2016 69.29 69.63 69.05 69.44 993,054 +0.02(+0.03%)
Aug 19, 2016 68.64 69.73 68.42 69.42 1,606,623 +0.46(+0.67%)
Aug 18, 2016 69.90 69.99 68.79 68.96 1,491,498 -0.94(-1.34%)
Aug 17, 2016 70.00 70.01 69.61 69.90 1,443,524 +0.08(+0.11%)
Aug 16, 2016 69.25 70.01 68.98 69.82 1,416,484 +0.59(+0.85%)
Aug 15, 2016 69.54 69.93 69.08 69.23 1,015,090 -0.45(-0.65%)
Aug 12, 2016 68.99 69.85 68.82 69.68 948,409 +0.65(+0.94%)
Aug 11, 2016 68.98 69.32 68.98 69.03 480,496 +0.01(+0.01%)
Aug 10, 2016 68.95 69.15 68.59 69.02 871,572 +0.10(+0.15%)
Aug 09, 2016 69.38 69.61 68.75 68.92 1,082,552 -0.33(-0.48%)
Aug 08, 2016 69.51 69.84 69.04 69.25 1,299,850 +0.03(+0.04%)
Aug 05, 2016 68.85 69.35 68.11 69.22 751,366 +0.73(+1.07%)
Aug 04, 2016 68.79 69.07 67.78 68.49 1,275,587 -0.30(-0.44%)
Aug 03, 2016 68.57 68.79 68.04 68.79 1,446,824 +0.43(+0.63%)
Aug 02, 2016 69.24 69.36 68.32 68.36 1,546,431 -0.88(-1.27%)
Aug 01, 2016 69.50 69.85 69.11 69.24 1,817,616 -0.38(-0.55%)
Jul 29, 2016 69.15 69.86 68.75 69.62 1,461,521 +0.39(+0.56%)
Jul 28, 2016 67.97 69.25 67.71 69.23 1,513,991 +0.88(+1.29%)
Jul 27, 2016 68.42 70.47 66.62 68.35 4,359,674 -3.79(-5.25%)
Jul 26, 2016 71.79 72.36 71.46 72.14 1,749,330 +0.64(+0.90%)
Jul 25, 2016 71.76 72.06 71.43 71.50 1,061,687 -0.53(-0.74%)
Jul 22, 2016 71.33 72.28 71.04 72.03 1,134,718 +0.80(+1.12%)
Jul 21, 2016 71.16 71.62 70.86 71.23 1,481,148 +0.06(+0.08%)
Jul 20, 2016 71.62 72.35 71.01 71.17 1,276,836 -0.45(-0.63%)
Jul 19, 2016 71.05 71.79 70.66 71.62 1,295,291 +0.18(+0.25%)
Jul 18, 2016 70.73 71.99 70.21 71.44 1,971,477 -0.50(-0.70%)
Jul 15, 2016 72.50 72.50 71.57 71.94 2,067,583 -0.36(-0.50%)
Jul 14, 2016 73.32 73.32 72.28 72.30 1,049,732 -0.53(-0.73%)
Jul 13, 2016 72.54 73.00 72.29 72.83 1,729,859 +0.38(+0.52%)
Jul 12, 2016 71.88 72.49 71.88 72.45 1,362,448 +0.59(+0.82%)
Jul 11, 2016 72.48 73.07 71.12 71.86 3,781,821 -2.57(-3.45%)
Jul 08, 2016 73.76 74.62 73.36 74.43 2,164,363 +1.07(+1.46%)
Jul 07, 2016 74.93 74.99 73.29 73.36 2,736,231 -1.67(-2.23%)
Jul 05, 2016 75.09 75.45 74.73 75.03 957,285 -0.16(-0.21%)
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.