C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 84.35 87.17 84.35 86.65 3,268,456 +2.16(+2.56%)
Nov 29, 2017 81.40 84.56 81.40 84.49 2,180,711 +2.96(+3.63%)
Nov 28, 2017 80.20 81.63 79.72 81.53 1,405,490 +1.99(+2.50%)
Nov 27, 2017 79.50 80.04 79.36 79.54 1,067,986 -0.13(-0.16%)
Nov 24, 2017 79.45 79.92 77.90 79.67 325,519 +0.43(+0.54%)
Nov 22, 2017 78.71 79.77 78.70 79.24 896,786 +0.45(+0.57%)
Nov 21, 2017 78.58 79.00 78.30 78.79 1,314,633 +0.36(+0.46%)
Nov 20, 2017 78.61 78.94 78.23 78.43 1,345,557 -0.01(-0.01%)
Nov 17, 2017 78.75 79.31 77.52 78.44 2,570,526 -1.96(-2.44%)
Nov 16, 2017 80.07 80.53 79.95 80.40 923,113 +0.45(+0.56%)
Nov 15, 2017 80.10 80.19 79.52 79.95 1,103,824 -0.42(-0.52%)
Nov 14, 2017 80.10 80.61 80.00 80.37 1,016,525 +0.01(+0.01%)
Nov 13, 2017 80.34 80.50 79.79 80.36 1,185,952 +0.03(+0.04%)
Nov 10, 2017 80.31 80.48 80.04 80.33 1,115,846 -0.35(-0.43%)
Nov 09, 2017 80.21 81.09 80.14 80.68 2,254,919 +0.05(+0.06%)
Nov 08, 2017 80.26 80.93 80.00 80.63 1,567,423 +0.13(+0.16%)
Nov 07, 2017 79.49 80.80 79.10 80.50 2,410,823 +1.42(+1.80%)
Nov 06, 2017 79.45 79.66 78.32 79.08 2,183,166 -0.36(-0.45%)
Nov 03, 2017 79.50 80.14 78.99 79.44 2,348,559 -0.11(-0.14%)
Nov 02, 2017 80.15 81.35 78.60 79.55 4,220,585 +0.22(+0.28%)
Nov 01, 2017 80.90 80.94 77.83 79.33 3,029,706 +0.80(+1.02%)
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%)
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.