C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 52.72 54.02 52.63 53.68 2,240,537 +0.36(+0.68%)
Jan 29, 2016 52.07 53.32 51.90 53.32 2,213,255 +1.42(+2.73%)
Jan 28, 2016 52.31 52.82 51.63 51.90 2,389,358 -0.11(-0.21%)
Jan 27, 2016 52.68 53.60 51.90 52.01 2,424,272 -0.73(-1.39%)
Jan 26, 2016 51.94 52.97 51.64 52.74 2,905,555 +1.11(+2.15%)
Jan 25, 2016 51.65 52.68 51.54 51.63 3,279,358 -1.24(-2.35%)
Jan 22, 2016 53.58 53.92 52.71 52.87 2,226,093 -0.23(-0.43%)
Jan 21, 2016 52.93 53.70 52.45 53.10 2,428,618 +0.64(+1.22%)
Jan 20, 2016 51.67 52.95 51.18 52.46 1,746,536 +0.06(+0.11%)
Jan 19, 2016 53.08 53.09 51.81 52.40 1,785,188 +0.08(+0.16%)
Jan 15, 2016 50.98 52.32 52.32 52.32 2,865,034 +0.35(+0.68%)
Jan 14, 2016 51.73 52.30 51.09 51.97 2,054,351 +0.36(+0.70%)
Jan 13, 2016 51.91 52.35 51.44 51.60 2,603,311 -0.24(-0.46%)
Jan 12, 2016 51.03 52.02 51.00 51.84 1,712,967 +1.01(+1.99%)
Jan 11, 2016 51.92 52.07 50.30 50.83 2,269,841 -1.13(-2.17%)
Jan 08, 2016 52.06 52.58 51.74 51.96 2,974,898 +0.02(+0.05%)
Jan 07, 2016 52.68 52.75 51.59 51.93 3,783,726 -0.06(-0.11%)
Jan 06, 2016 51.31 52.21 51.08 51.99 3,558,216 -0.26(-0.49%)
Jan 05, 2016 50.78 52.62 50.30 52.25 4,819,183 +1.38(+2.72%)
Jan 04, 2016 50.29 51.05 49.65 50.86 3,732,340 -0.19(-0.37%)
Dec 31, 2015 51.23 51.05 51.05 51.05 1,960,721 -0.28(-0.55%)
Dec 30, 2015 51.76 52.19 51.28 51.33 1,824,822 -0.68(-1.31%)
Dec 29, 2015 52.46 52.46 51.30 52.02 1,208,735 +0.01(+0.02%)
Dec 28, 2015 52.18 52.30 51.51 52.01 985,855 -0.29(-0.55%)
Dec 24, 2015 52.65 52.30 52.30 52.30 694,513 -0.37(-0.70%)
Dec 23, 2015 52.36 52.79 52.17 52.67 1,549,269 +0.48(+0.91%)
Dec 22, 2015 51.75 52.21 51.41 52.19 1,541,900 +0.74(+1.44%)
Dec 21, 2015 51.87 51.93 50.99 51.45 1,560,390 +0.12(+0.22%)
Dec 18, 2015 52.42 52.42 50.85 51.33 8,735,740 -1.51(-2.87%)
Dec 17, 2015 53.08 53.59 52.84 52.85 3,200,743 -0.06(-0.11%)
Dec 16, 2015 52.30 53.07 52.30 52.90 2,578,943 +1.37(+2.65%)
Dec 15, 2015 50.95 52.03 50.39 51.54 3,193,644 +0.77(+1.51%)
Dec 14, 2015 51.04 51.18 50.43 50.77 2,867,867 -0.26(-0.52%)
Dec 11, 2015 50.15 51.13 49.89 51.04 3,361,429 +0.40(+0.80%)
Dec 10, 2015 49.92 50.76 49.58 50.63 2,639,843 +1.14(+2.31%)
Dec 09, 2015 49.56 50.49 49.14 49.49 2,216,904 +0.03(+0.07%)
Dec 08, 2015 50.31 50.57 48.80 49.46 4,175,179 -1.28(-2.53%)
Dec 07, 2015 51.09 51.53 50.44 50.74 2,285,700 -0.59(-1.15%)
Dec 04, 2015 50.75 51.65 50.75 51.33 3,604,943 +0.47(+0.93%)
Dec 03, 2015 51.78 52.48 50.58 50.85 5,058,833 -1.11(-2.14%)
Dec 02, 2015 53.02 53.38 51.34 51.97 7,393,839 -3.57(-6.43%)
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.