C.H. Robinson Worldwide (NQ: CHRW )

94.42 USD UNCHANGED
Streaming Delayed Price Updated: 5:07 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 78.30 79.33 78.30 78.53 2,280,636 +0.18(+0.23%)
Oct 30, 2017 79.67 80.03 78.02 78.35 1,665,780 -1.47(-1.84%)
Oct 27, 2017 80.08 80.08 78.54 79.82 1,649,002 +0.23(+0.29%)
Oct 26, 2017 79.63 80.83 79.16 79.59 2,095,430 +0.99(+1.26%)
Oct 25, 2017 78.43 78.91 77.94 78.60 1,221,042 -0.23(-0.29%)
Oct 24, 2017 78.73 79.65 77.08 78.83 1,218,294 +0.40(+0.51%)
Oct 23, 2017 78.68 78.71 77.79 78.43 1,052,527 +0.13(+0.17%)
Oct 20, 2017 78.38 78.70 77.62 78.30 1,471,007 +0.32(+0.41%)
Oct 19, 2017 77.26 78.04 76.75 77.98 712,644 +0.64(+0.83%)
Oct 18, 2017 75.95 77.67 75.93 77.34 1,600,981 +1.32(+1.74%)
Oct 17, 2017 77.06 77.30 75.95 76.02 1,586,799 -1.31(-1.69%)
Oct 16, 2017 78.13 78.70 76.47 77.33 1,553,186 +0.07(+0.09%)
Oct 13, 2017 78.58 78.94 77.15 77.26 1,655,338 +0.08(+0.10%)
Oct 12, 2017 76.93 77.25 76.41 77.18 1,062,335 +0.48(+0.63%)
Oct 11, 2017 76.99 77.43 76.43 76.70 857,909 -0.39(-0.51%)
Oct 10, 2017 77.74 78.86 76.86 77.09 2,526,973 +1.64(+2.17%)
Oct 09, 2017 76.55 76.73 75.39 75.45 819,552 -1.07(-1.40%)
Oct 06, 2017 75.93 76.57 75.67 76.52 1,283,807 +0.47(+0.62%)
Oct 05, 2017 74.79 76.15 74.61 76.05 1,869,144 +1.03(+1.37%)
Oct 04, 2017 76.04 76.15 74.30 75.02 1,979,359 -1.11(-1.46%)
Oct 03, 2017 76.97 77.08 76.05 76.13 2,355,352 -1.17(-1.51%)
Oct 02, 2017 76.28 77.38 75.62 77.30 1,999,740 +1.20(+1.58%)
Sep 29, 2017 75.37 76.16 75.25 76.10 1,348,564 +0.62(+0.82%)
Sep 28, 2017 75.69 76.01 75.25 75.48 974,758 -0.20(-0.26%)
Sep 27, 2017 75.17 75.73 74.93 75.68 2,092,761 +0.79(+1.05%)
Sep 26, 2017 74.00 75.11 73.49 74.89 1,945,349 +0.97(+1.31%)
Sep 25, 2017 73.29 73.94 72.92 73.92 1,043,687 +0.79(+1.08%)
Sep 22, 2017 73.16 73.80 72.80 73.13 1,098,037 +0.13(+0.18%)
Sep 21, 2017 72.87 73.39 72.52 73.00 1,051,307 +0.21(+0.29%)
Sep 20, 2017 72.95 73.26 72.35 72.79 1,852,773 +0.19(+0.26%)
Sep 19, 2017 72.37 72.87 72.15 72.60 1,041,167 +0.35(+0.48%)
Sep 18, 2017 71.60 72.30 71.31 72.25 1,155,647 +0.80(+1.12%)
Sep 15, 2017 70.65 71.56 70.23 71.45 2,340,120 +0.68(+0.96%)
Sep 14, 2017 71.87 71.88 70.22 70.77 3,375,476 -1.51(-2.08%)
Sep 13, 2017 72.91 72.91 72.15 72.28 1,324,604 -0.51(-0.71%)
Sep 12, 2017 72.69 73.28 72.14 72.79 1,245,721 -0.04(-0.05%)
Sep 11, 2017 73.68 73.97 72.17 72.83 2,013,260 -0.91(-1.23%)
Sep 08, 2017 73.25 73.99 72.88 73.74 805,064 +0.47(+0.64%)
Sep 07, 2017 73.61 72.68 73.27 1,369,203 +0.50(+0.69%)
Sep 06, 2017 72.09 73.19 71.86 72.77 2,167,572 +0.98(+1.37%)
Sep 05, 2017 70.93 72.19 70.93 71.79 1,948,222 +1.62(+2.31%)
Sep 01, 2017 70.69 71.01 70.12 70.17 1,397,857 -0.46(-0.65%)
Aug 31, 2017 73.00 73.06 70.58 70.63 2,689,769 -2.43(-3.33%)
Aug 30, 2017 72.30 74.54 72.26 73.06 4,058,920 +1.49(+2.08%)
Aug 29, 2017 70.69 72.20 70.57 71.57 2,945,777 +0.52(+0.73%)
Aug 28, 2017 69.50 71.12 69.40 71.05 3,135,906 +1.98(+2.87%)
Aug 25, 2017 67.06 69.37 66.87 69.07 2,003,875 +2.20(+3.29%)
Aug 24, 2017 67.29 67.74 66.76 66.87 1,070,602 -0.22(-0.33%)
Aug 23, 2017 66.99 67.17 66.43 67.09 939,287 -0.01(-0.01%)
Aug 22, 2017 66.85 67.19 66.53 67.10 1,078,244 +0.24(+0.36%)
Aug 21, 2017 66.96 66.96 66.14 66.86 1,518,114 +0.08(+0.12%)
Aug 18, 2017 66.91 67.25 66.57 66.78 2,777,593 -0.11(-0.16%)
Aug 17, 2017 67.80 68.53 66.83 66.89 1,480,043 -1.12(-1.65%)
Aug 16, 2017 68.28 68.91 67.46 68.01 1,573,712 -0.01(-0.01%)
Aug 15, 2017 67.20 68.24 66.99 68.02 1,741,529 +0.88(+1.31%)
Aug 14, 2017 65.86 67.28 65.79 67.14 1,786,306 +1.51(+2.30%)
Aug 11, 2017 66.59 66.67 65.57 65.63 1,289,588 -0.48(-0.73%)
Aug 10, 2017 66.00 66.30 65.55 66.11 1,890,711 -0.02(-0.03%)
Aug 09, 2017 66.65 66.68 65.96 66.13 1,885,979 -0.62(-0.93%)
Aug 08, 2017 66.38 66.99 66.07 66.75 1,668,301 +0.21(+0.32%)
Aug 07, 2017 67.12 67.39 66.07 66.54 2,561,616 -0.68(-1.01%)
Aug 04, 2017 65.78 67.41 65.65 67.22 2,295,510 +1.52(+2.31%)
Aug 03, 2017 65.41 65.73 64.93 65.70 1,107,023 +0.09(+0.14%)
Aug 02, 2017 65.03 65.84 64.97 65.61 1,053,237 +0.63(+0.97%)
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.