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 (%)
Sep 29, 2017 64.71 65.38 64.60 65.33 1,570,809 +0.53(+0.82%)
Sep 28, 2017 64.98 65.26 64.60 64.80 1,135,399 -0.17(-0.26%)
Sep 27, 2017 64.53 65.02 64.33 64.97 2,437,650 +0.68(+1.05%)
Sep 26, 2017 63.53 64.48 63.09 64.29 2,265,945 +0.83(+1.31%)
Sep 25, 2017 62.92 63.48 62.60 63.46 1,215,688 +0.68(+1.08%)
Sep 22, 2017 62.81 63.36 62.50 62.78 1,278,995 +0.11(+0.18%)
Sep 21, 2017 62.56 63.01 62.26 62.67 1,224,563 +0.18(+0.29%)
Sep 20, 2017 62.63 62.89 62.11 62.49 2,158,112 +0.16(+0.26%)
Sep 19, 2017 62.13 62.56 61.94 62.33 1,212,752 +0.30(+0.48%)
Sep 18, 2017 61.47 62.07 61.22 62.03 1,346,099 +0.69(+1.12%)
Sep 15, 2017 60.65 61.44 60.29 61.34 2,725,775 +0.58(+0.96%)
Sep 14, 2017 61.70 61.71 60.28 60.76 3,931,759 -1.29(-2.08%)
Sep 13, 2017 62.59 62.59 61.94 62.05 1,542,900 -0.44(-0.71%)
Sep 12, 2017 62.41 62.91 61.93 62.49 1,451,017 -0.03(-0.06%)
Sep 11, 2017 63.26 63.51 61.96 62.53 2,345,048 -0.78(-1.23%)
Sep 08, 2017 62.89 63.52 62.57 63.31 937,739 +0.40(+0.64%)
Sep 07, 2017 63.20 62.40 62.90 1,594,849 +0.43(+0.69%)
Sep 06, 2017 61.89 62.83 61.70 62.47 2,524,790 +0.84(+1.37%)
Sep 05, 2017 60.89 61.98 60.89 61.63 2,269,291 +1.39(+2.31%)
Sep 01, 2017 60.69 60.96 60.20 60.24 1,628,225 -0.39(-0.65%)
Aug 31, 2017 62.67 62.72 60.59 60.64 3,133,046 -2.09(-3.33%)
Aug 30, 2017 62.07 63.99 62.04 62.72 4,727,835 +1.67(+2.73%)
Aug 29, 2017 60.31 61.60 60.20 61.06 3,452,955 +0.44(+0.73%)
Aug 28, 2017 59.29 60.67 59.21 60.61 3,675,819 +1.69(+2.87%)
Aug 25, 2017 57.21 59.18 57.05 58.92 2,348,885 +1.88(+3.29%)
Aug 24, 2017 57.41 57.79 56.95 57.05 1,254,929 -0.19(-0.33%)
Aug 23, 2017 57.15 57.30 56.67 57.24 1,101,005 -0.01(-0.01%)
Aug 22, 2017 57.03 57.32 56.76 57.24 1,263,886 +0.20(+0.36%)
Aug 21, 2017 57.12 57.12 56.43 57.04 1,779,489 +0.07(+0.12%)
Aug 18, 2017 57.08 57.37 56.79 56.97 3,255,815 -0.09(-0.16%)
Aug 17, 2017 57.84 58.46 57.01 57.06 1,734,864 -0.96(-1.65%)
Aug 16, 2017 58.25 58.79 57.55 58.02 1,844,660 -0.01(-0.01%)
Aug 15, 2017 57.33 58.22 57.15 58.03 2,041,370 +0.75(+1.31%)
Aug 14, 2017 56.19 57.39 56.13 57.28 2,093,856 +1.29(+2.30%)
Aug 11, 2017 56.81 56.88 55.94 55.99 1,511,618 -0.41(-0.73%)
Aug 10, 2017 56.31 56.56 55.92 56.40 2,216,237 -0.02(-0.03%)
Aug 09, 2017 56.86 56.89 56.27 56.42 2,210,690 -0.53(-0.93%)
Aug 08, 2017 56.63 57.15 56.37 56.95 1,955,534 +0.18(+0.32%)
Aug 07, 2017 57.26 57.49 56.37 56.77 3,002,653 -0.58(-1.01%)
Aug 04, 2017 56.12 57.51 56.01 57.35 2,690,731 +1.30(+2.31%)
Aug 03, 2017 55.80 56.08 55.39 56.05 1,297,620 +0.08(+0.14%)
Aug 02, 2017 55.48 56.17 55.43 55.97 1,234,574 +0.54(+0.97%)
Aug 01, 2017 56.01 56.10 55.12 55.44 1,808,278 -0.53(-0.95%)
Jul 31, 2017 55.70 56.21 55.70 55.96 1,551,843 +0.30(+0.54%)
Jul 28, 2017 55.87 56.18 55.43 55.67 1,642,949 -0.18(-0.32%)
Jul 27, 2017 56.25 56.25 55.47 55.85 2,322,588 -0.38(-0.68%)
Jul 26, 2017 57.41 57.56 56.00 56.23 2,006,610 -0.02(-0.03%)
Jul 25, 2017 56.39 56.79 56.01 56.25 3,022,763 +0.26(+0.47%)
Jul 24, 2017 56.05 56.09 55.56 55.98 2,108,616 +0.05(+0.09%)
Jul 21, 2017 55.30 56.16 55.30 55.93 3,706,966 +0.47(+0.85%)
Jul 20, 2017 54.27 55.74 54.27 55.46 10,383,453 -3.14(-5.36%)
Jul 19, 2017 59.32 59.76 58.50 58.60 2,817,726 -0.69(-1.17%)
Jul 18, 2017 58.76 59.33 58.51 59.29 1,790,191 +0.52(+0.89%)
Jul 17, 2017 58.09 58.90 58.09 58.77 2,793,134 -0.49(-0.82%)
Jul 14, 2017 58.92 59.42 58.68 59.26 1,130,496 +0.60(+1.02%)
Jul 13, 2017 58.69 58.73 58.22 58.66 1,107,853 -0.09(-0.16%)
Jul 12, 2017 58.83 59.04 58.51 58.75 1,358,082 +0.23(+0.39%)
Jul 11, 2017 58.41 58.54 57.82 58.52 1,108,404 +0.32(+0.54%)
Jul 10, 2017 58.04 58.88 57.95 58.21 1,358,082 +0.22(+0.38%)
Jul 07, 2017 57.87 58.16 57.56 57.99 1,345,593 +0.25(+0.43%)
Jul 06, 2017 58.42 58.42 57.70 57.74 1,612,181 -0.92(-1.57%)
Jul 05, 2017 59.65 59.76 58.63 58.66 1,952,834 -1.13(-1.88%)
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.