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 (%)
Dec 29, 2017 76.90 76.90 76.90 0 -0.32(-0.41%)
Dec 28, 2017 77.26 77.29 76.28 77.22 875,936 -0.03(-0.04%)
Dec 27, 2017 76.79 77.51 76.14 77.25 781,418 +0.61(+0.80%)
Dec 26, 2017 76.47 77.44 76.35 76.64 858,529 +0.08(+0.10%)
Dec 22, 2017 75.28 77.03 75.00 76.56 1,566,417 +1.36(+1.80%)
Dec 21, 2017 75.08 75.32 74.54 75.21 1,096,796 +0.33(+0.44%)
Dec 20, 2017 75.37 75.66 74.85 74.88 1,449,178 +0.10(+0.14%)
Dec 19, 2017 74.90 75.36 74.59 74.77 1,267,368 -0.46(-0.61%)
Dec 18, 2017 74.99 75.78 74.54 75.23 2,108,366 +0.82(+1.10%)
Dec 15, 2017 73.89 74.88 73.53 74.41 3,704,427 +0.76(+1.03%)
Dec 14, 2017 75.59 75.59 73.51 73.65 2,701,700 -1.70(-2.26%)
Dec 13, 2017 75.63 76.01 75.19 75.35 1,774,518 -0.20(-0.26%)
Dec 12, 2017 75.71 75.93 75.05 75.55 1,063,391 +0.03(+0.03%)
Dec 11, 2017 75.79 75.91 75.21 75.52 1,121,902 -0.35(-0.46%)
Dec 08, 2017 75.04 75.90 74.78 75.88 1,457,681 +0.82(+1.10%)
Dec 07, 2017 74.56 75.33 74.22 75.05 1,990,498 +0.23(+0.31%)
Dec 06, 2017 73.59 74.97 73.37 74.82 1,723,694 +1.06(+1.43%)
Dec 05, 2017 74.63 75.01 73.58 73.76 1,901,280 -0.72(-0.97%)
Dec 04, 2017 75.16 76.04 74.33 74.48 2,964,036 +0.19(+0.25%)
Dec 01, 2017 74.35 74.70 73.28 74.30 2,363,397 -0.09(-0.13%)
Nov 30, 2017 72.42 74.84 72.42 74.39 3,807,102 +1.85(+2.56%)
Nov 29, 2017 69.88 72.60 69.88 72.54 2,540,095 +2.54(+3.63%)
Nov 28, 2017 68.85 70.08 68.44 69.99 1,637,116 +1.71(+2.50%)
Nov 27, 2017 68.25 68.72 68.13 68.29 1,243,991 -0.11(-0.16%)
Nov 24, 2017 68.21 68.61 66.88 68.40 379,164 +0.37(+0.54%)
Nov 22, 2017 67.57 68.48 67.57 68.03 1,044,577 +0.39(+0.57%)
Nov 21, 2017 67.46 67.82 67.22 67.64 1,531,286 +0.31(+0.46%)
Nov 20, 2017 67.49 67.77 67.16 67.33 1,567,306 -0.01(-0.01%)
Nov 17, 2017 67.61 68.09 66.55 67.34 2,994,152 -1.68(-2.44%)
Nov 16, 2017 68.74 69.14 68.64 69.02 1,075,243 +0.39(+0.56%)
Nov 15, 2017 68.77 68.84 68.27 68.64 1,285,735 -0.36(-0.52%)
Nov 14, 2017 68.77 69.20 68.68 69.00 1,184,049 +0.01(+0.01%)
Nov 13, 2017 68.97 69.11 68.50 68.99 1,381,398 +0.03(+0.04%)
Nov 10, 2017 68.95 69.09 68.72 68.96 1,299,738 -0.30(-0.43%)
Nov 09, 2017 68.86 69.62 68.80 69.27 2,626,532 +0.04(+0.06%)
Nov 08, 2017 68.90 69.48 68.68 69.22 1,825,736 +0.11(+0.16%)
Nov 07, 2017 68.24 69.37 67.91 69.11 2,808,129 +1.22(+1.80%)
Nov 06, 2017 68.21 68.39 67.24 67.89 2,542,954 -0.31(-0.45%)
Nov 03, 2017 68.25 68.80 67.81 68.20 2,735,604 -0.09(-0.14%)
Nov 02, 2017 68.81 69.84 67.48 68.29 4,916,143 +0.19(+0.28%)
Nov 01, 2017 69.45 69.49 66.82 68.11 3,529,005 +0.69(+1.02%)
Oct 31, 2017 67.22 68.11 67.22 67.42 2,656,487 +0.15(+0.23%)
Oct 30, 2017 68.40 68.71 66.98 67.26 1,940,302 -1.26(-1.84%)
Oct 27, 2017 68.75 68.75 67.43 68.53 1,920,759 +0.20(+0.29%)
Oct 26, 2017 68.36 69.39 67.96 68.33 2,440,759 +0.85(+1.26%)
Oct 25, 2017 67.33 67.75 66.91 67.48 1,422,271 -0.20(-0.29%)
Oct 24, 2017 67.59 68.38 66.17 67.68 1,419,070 +0.34(+0.51%)
Oct 23, 2017 67.55 67.58 66.78 67.33 1,225,984 +0.11(+0.17%)
Oct 20, 2017 67.29 67.57 66.64 67.22 1,713,430 +0.27(+0.41%)
Oct 19, 2017 66.33 67.00 65.89 66.95 830,088 +0.55(+0.83%)
Oct 18, 2017 65.20 66.68 65.19 66.40 1,864,824 +1.13(+1.74%)
Oct 17, 2017 66.16 66.36 65.20 65.26 1,848,305 -1.12(-1.69%)
Oct 16, 2017 67.08 67.57 65.65 66.39 1,809,153 +0.06(+0.09%)
Oct 13, 2017 67.46 67.77 66.23 66.33 1,928,139 +0.07(+0.10%)
Oct 12, 2017 66.05 66.32 65.60 66.26 1,237,409 +0.41(+0.63%)
Oct 11, 2017 66.10 66.47 65.62 65.85 999,293 -0.33(-0.51%)
Oct 10, 2017 66.74 67.70 65.99 66.18 2,943,421 +1.41(+2.17%)
Oct 09, 2017 65.72 65.87 64.72 64.78 954,615 -0.92(-1.40%)
Oct 06, 2017 65.19 65.74 64.96 65.69 1,495,380 +0.40(+0.62%)
Oct 05, 2017 64.21 65.38 64.05 65.29 2,177,181 +0.88(+1.37%)
Oct 04, 2017 65.28 65.38 63.79 64.41 2,305,560 -0.95(-1.46%)
Oct 03, 2017 66.08 66.17 65.29 65.36 2,743,517 -1.00(-1.51%)
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.