C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 55.04 55.55 55.04 55.30 1,570,450 +0.30(+0.54%)
Jul 28, 2017 55.21 55.51 54.77 55.01 1,662,649 -0.18(-0.32%)
Jul 27, 2017 55.59 55.59 54.81 55.18 2,350,437 -0.38(-0.68%)
Jul 26, 2017 56.73 56.87 55.34 55.56 2,030,671 -0.02(-0.03%)
Jul 25, 2017 55.72 56.12 55.34 55.58 3,059,008 +0.26(+0.47%)
Jul 24, 2017 55.39 55.43 54.91 55.32 2,133,900 +0.05(+0.09%)
Jul 21, 2017 54.64 55.50 54.64 55.27 3,751,414 +0.46(+0.85%)
Jul 20, 2017 53.63 55.08 53.63 54.80 10,507,955 -3.10(-5.36%)
Jul 19, 2017 58.61 59.05 57.81 57.91 2,851,512 -0.68(-1.17%)
Jul 18, 2017 58.07 58.63 57.81 58.59 1,811,657 +0.51(+0.89%)
Jul 17, 2017 57.40 58.20 57.40 58.07 2,826,625 -0.48(-0.82%)
Jul 14, 2017 58.23 58.72 57.98 58.56 1,144,051 +0.59(+1.02%)
Jul 13, 2017 58.00 58.03 57.53 57.97 1,121,136 -0.09(-0.16%)
Jul 12, 2017 58.13 58.34 57.81 58.06 1,374,366 +0.23(+0.39%)
Jul 11, 2017 57.72 57.85 57.13 57.83 1,121,694 +0.31(+0.54%)
Jul 10, 2017 57.35 58.18 57.27 57.52 1,374,366 +0.22(+0.38%)
Jul 07, 2017 57.18 57.47 56.88 57.30 1,361,727 +0.24(+0.43%)
Jul 06, 2017 57.73 57.73 57.02 57.05 1,631,511 -0.91(-1.57%)
Jul 05, 2017 58.94 59.05 57.94 57.97 1,976,249 -1.11(-1.88%)
Jul 03, 2017 58.28 59.42 58.07 59.08 1,818,554 +1.18(+2.04%)
Jun 30, 2017 57.12 58.13 57.03 57.90 1,323,320 +0.95(+1.67%)
Jun 29, 2017 56.76 57.02 56.61 56.95 1,409,904 +0.19(+0.33%)
Jun 28, 2017 57.11 57.55 56.73 56.76 1,764,901 +0.00(+0.00%)
Jun 27, 2017 56.99 57.32 56.73 56.76 1,084,235 -0.21(-0.37%)
Jun 26, 2017 56.62 57.06 56.33 56.97 999,963 +0.50(+0.88%)
Jun 23, 2017 57.11 56.45 56.47 1,482,383 -0.26(-0.46%)
Jun 22, 2017 56.64 57.35 56.45 56.73 1,571,465 +0.11(+0.19%)
Jun 21, 2017 57.56 58.86 56.48 56.62 1,743,490 -1.04(-1.80%)
Jun 20, 2017 59.00 59.05 57.65 57.66 1,258,676 -1.43(-2.43%)
Jun 19, 2017 59.01 59.35 58.72 59.09 1,280,073 +0.05(+0.09%)
Jun 16, 2017 58.33 59.12 58.33 59.04 2,833,532 +0.50(+0.85%)
Jun 15, 2017 56.89 58.59 56.89 58.55 1,849,394 +1.36(+2.37%)
Jun 14, 2017 58.42 58.45 57.14 57.19 1,528,427 -1.05(-1.81%)
Jun 13, 2017 58.24 58.44 57.88 58.24 1,284,973 +0.23(+0.39%)
Jun 12, 2017 57.13 58.25 57.05 58.02 1,847,431 +0.81(+1.41%)
Jun 09, 2017 56.36 57.25 56.30 57.21 1,217,318 +0.75(+1.33%)
Jun 08, 2017 56.63 56.80 56.40 56.46 1,467,641 -0.22(-0.39%)
Jun 07, 2017 56.75 56.81 56.47 56.68 1,106,641 +0.09(+0.16%)
Jun 06, 2017 56.60 56.79 56.25 56.58 873,210 -0.12(-0.21%)
Jun 05, 2017 56.83 57.27 56.67 56.70 1,228,981 -0.30(-0.53%)
Jun 02, 2017 57.01 57.30 56.75 57.00 1,232,289 +0.03(+0.06%)
Jun 01, 2017 56.74 57.09 56.41 56.97 1,879,810 +0.48(+0.85%)
May 31, 2017 56.49 56.63 55.92 56.49 2,792,030 +0.16(+0.28%)
May 30, 2017 56.18 56.31 55.77 56.33 1,926,636 +0.19(+0.34%)
May 26, 2017 56.72 56.92 56.07 56.14 1,556,324 -0.73(-1.28%)
May 25, 2017 57.04 57.26 56.64 56.87 2,261,957 -0.39(-0.69%)
May 24, 2017 57.30 57.45 56.95 57.26 1,421,272 +0.03(+0.06%)
May 23, 2017 57.07 57.24 56.72 57.23 1,057,242 +0.22(+0.38%)
May 22, 2017 56.42 57.02 56.32 57.01 1,735,993 +0.60(+1.07%)
May 19, 2017 57.08 57.08 56.17 56.41 2,754,641 -0.59(-1.03%)
May 18, 2017 56.69 57.77 56.52 56.99 2,129,789 +0.18(+0.32%)
May 17, 2017 57.81 57.94 56.50 56.81 2,388,505 -1.47(-2.53%)
May 16, 2017 58.05 58.41 58.02 58.28 1,538,782 +0.11(+0.19%)
May 15, 2017 58.02 58.47 57.51 58.17 1,255,880 +0.10(+0.17%)
May 12, 2017 58.22 58.52 57.67 58.07 1,860,258 -0.36(-0.62%)
May 11, 2017 58.52 58.84 57.99 58.43 1,977,303 -0.33(-0.56%)
May 10, 2017 59.44 59.85 58.60 58.76 3,437,621 -0.58(-0.97%)
May 09, 2017 59.76 59.80 59.10 59.34 2,437,058 -0.50(-0.84%)
May 08, 2017 61.29 61.37 59.70 59.84 1,998,942 -1.58(-2.58%)
May 05, 2017 61.07 61.45 60.95 61.42 1,095,766 +0.66(+1.09%)
May 04, 2017 61.15 61.15 60.67 60.76 1,446,156 -0.18(-0.30%)
May 03, 2017 60.84 61.12 60.56 60.94 995,443 +0.05(+0.08%)
May 02, 2017 60.96 61.05 60.65 60.89 1,034,102 +0.14(+0.23%)
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.