C.H. Robinson Worldwide (NQ: CHRW )

75.67 +1.36 (+1.82%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 58.60 58.97 58.30 58.78 1,688,250 +0.12(+0.20%)
Apr 28, 2016 58.75 59.31 57.84 58.66 2,938,674 -0.81(-1.36%)
Apr 27, 2016 59.35 60.94 58.04 59.47 4,236,389 -3.23(-5.15%)
Apr 26, 2016 61.76 63.03 61.54 62.70 1,795,092 +0.92(+1.49%)
Apr 25, 2016 62.00 62.19 61.55 61.78 1,075,746 +0.03(+0.05%)
Apr 22, 2016 61.66 62.10 61.53 61.75 771,693 +0.21(+0.34%)
Apr 21, 2016 61.74 62.36 61.46 61.54 864,766 -0.35(-0.56%)
Apr 20, 2016 62.38 62.65 61.86 61.89 1,311,003 -0.41(-0.66%)
Apr 19, 2016 61.68 62.36 61.38 62.31 1,610,693 +0.93(+1.51%)
Apr 18, 2016 60.85 61.72 60.74 61.38 1,197,673 +0.50(+0.82%)
Apr 15, 2016 60.80 61.72 60.62 60.88 1,652,301 +0.51(+0.84%)
Apr 14, 2016 60.47 60.72 59.99 60.38 927,279 -0.04(-0.07%)
Apr 13, 2016 60.19 60.93 59.98 60.42 1,051,980 +0.38(+0.63%)
Apr 12, 2016 59.66 60.21 59.18 60.04 1,521,839 +0.60(+1.00%)
Apr 11, 2016 59.61 60.11 59.23 59.44 1,643,415 -0.06(-0.10%)
Apr 08, 2016 59.78 60.35 59.34 59.50 1,224,559 -0.01(-0.01%)
Apr 07, 2016 60.46 60.48 58.93 59.51 2,571,464 -1.50(-2.46%)
Apr 06, 2016 60.75 61.01 60.38 61.01 1,065,773 +0.11(+0.18%)
Apr 05, 2016 60.35 61.39 60.35 60.90 943,498 +0.05(+0.08%)
Apr 04, 2016 61.05 61.80 60.70 60.85 1,252,653 -0.15(-0.24%)
Apr 01, 2016 61.05 61.11 60.14 61.00 1,585,640 -0.48(-0.78%)
Mar 31, 2016 61.60 61.70 61.12 61.48 1,411,000 -0.27(-0.43%)
Mar 30, 2016 61.86 62.07 61.39 61.74 739,080 +0.04(+0.07%)
Mar 29, 2016 61.28 61.81 61.02 61.70 927,003 +0.38(+0.62%)
Mar 28, 2016 61.20 61.48 60.77 61.32 988,941 +0.25(+0.41%)
Mar 24, 2016 60.53 61.07 61.07 61.07 734,846 +0.22(+0.35%)
Mar 23, 2016 60.86 61.20 60.61 60.86 879,616 +0.00(+0.00%)
Mar 22, 2016 60.43 61.13 60.43 60.86 867,547 -0.14(-0.23%)
Mar 21, 2016 61.28 61.57 60.56 61.00 1,224,562 -0.57(-0.93%)
Mar 18, 2016 61.39 62.21 61.06 61.57 2,382,245 +0.42(+0.69%)
Mar 17, 2016 60.77 61.83 60.30 61.15 1,398,382 +0.60(+0.98%)
Mar 16, 2016 60.10 60.79 59.90 60.55 1,352,051 +0.03(+0.05%)
Mar 15, 2016 59.77 60.85 59.53 60.52 1,762,160 +0.51(+0.84%)
Mar 14, 2016 60.09 60.44 59.70 60.01 1,067,673 -0.14(-0.23%)
Mar 11, 2016 59.65 60.21 59.65 60.15 1,170,307 +0.93(+1.57%)
Mar 10, 2016 59.51 59.69 58.45 59.22 2,021,924 +0.07(+0.13%)
Mar 09, 2016 59.02 59.82 58.43 59.15 1,086,581 -0.17(-0.29%)
Mar 08, 2016 59.17 59.90 58.90 59.32 1,392,120 +0.02(+0.04%)
Mar 07, 2016 59.20 59.75 58.32 59.30 2,013,908 -0.89(-1.49%)
Mar 04, 2016 58.98 60.87 58.98 60.19 2,763,567 +0.97(+1.64%)
Mar 03, 2016 58.92 59.60 58.79 59.22 1,796,266 +0.08(+0.14%)
Mar 02, 2016 58.42 59.37 58.12 59.14 3,049,174 +0.91(+1.56%)
Mar 01, 2016 58.27 58.40 57.61 58.23 2,538,454 +0.75(+1.30%)
Feb 29, 2016 57.71 58.23 57.41 57.48 1,981,242 -0.43(-0.74%)
Feb 26, 2016 57.92 58.17 57.60 57.91 1,391,950 +0.16(+0.27%)
Feb 25, 2016 57.84 57.88 56.89 57.75 1,644,790 -0.06(-0.10%)
Feb 24, 2016 56.96 57.92 56.77 57.81 1,862,259 +0.58(+1.01%)
Feb 23, 2016 57.10 57.67 56.79 57.23 1,665,912 -0.44(-0.77%)
Feb 22, 2016 58.79 59.16 57.37 57.68 3,232,060 -0.34(-0.58%)
Feb 19, 2016 58.19 58.19 57.00 58.02 2,442,309 -0.40(-0.68%)
Feb 18, 2016 58.19 58.54 57.70 58.41 1,516,309 +0.10(+0.17%)
Feb 17, 2016 58.64 59.17 57.93 58.31 2,011,755 -0.30(-0.52%)
Feb 16, 2016 57.75 58.96 57.56 58.62 2,054,414 +0.86(+1.50%)
Feb 12, 2016 56.90 57.75 57.75 57.75 1,847,136 +1.09(+1.93%)
Feb 11, 2016 55.98 56.92 55.73 56.66 1,929,421 +0.16(+0.29%)
Feb 10, 2016 57.45 58.16 56.46 56.49 2,529,615 -0.87(-1.52%)
Feb 09, 2016 56.62 57.95 56.32 57.37 2,259,469 +0.14(+0.24%)
Feb 08, 2016 55.71 57.30 55.70 57.23 2,952,142 +1.19(+2.12%)
Feb 05, 2016 55.12 56.70 55.12 56.04 3,746,398 +0.52(+0.93%)
Feb 04, 2016 54.07 55.54 53.60 55.52 2,784,334 +2.09(+3.91%)
Feb 03, 2016 53.68 54.83 52.90 53.43 4,191,398 +1.18(+2.25%)
Feb 02, 2016 53.00 53.68 51.79 52.25 3,286,009 -1.42(-2.65%)
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.