C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.76 61.99 61.46 61.61 2,247,051 -0.09(-0.15%)
Apr 27, 2017 61.72 62.11 61.45 61.70 1,997,653 +0.00(+0.00%)
Apr 26, 2017 62.00 62.94 61.38 61.70 6,506,730 -4.14(-6.29%)
Apr 25, 2017 65.87 66.36 65.67 65.84 1,622,526 +0.09(+0.14%)
Apr 24, 2017 65.25 65.95 65.17 65.75 2,171,438 +0.89(+1.37%)
Apr 21, 2017 65.23 65.34 64.06 64.86 1,867,363 +0.08(+0.12%)
Apr 20, 2017 64.05 64.86 62.95 64.78 1,229,832 +0.94(+1.47%)
Apr 19, 2017 63.98 64.31 63.73 63.84 941,564 +0.04(+0.07%)
Apr 18, 2017 64.03 64.09 63.70 63.80 1,259,100 -0.32(-0.50%)
Apr 17, 2017 63.16 64.28 63.06 64.12 1,894,825 +1.03(+1.63%)
Apr 13, 2017 62.84 63.68 62.84 63.10 1,855,941 -0.28(-0.44%)
Apr 12, 2017 64.22 64.22 63.30 63.38 1,351,158 -0.81(-1.27%)
Apr 11, 2017 64.12 64.45 63.73 64.19 1,445,966 -0.42(-0.64%)
Apr 10, 2017 64.25 64.97 64.15 64.61 1,399,810 +0.43(+0.67%)
Apr 07, 2017 64.71 64.91 64.03 64.17 1,812,529 -0.47(-0.72%)
Apr 06, 2017 64.89 65.64 64.37 64.64 1,562,575 -0.11(-0.17%)
Apr 05, 2017 65.08 65.45 64.67 64.75 1,325,086 -0.38(-0.59%)
Apr 04, 2017 65.04 65.38 64.75 65.13 1,195,019 +0.13(+0.20%)
Apr 03, 2017 65.69 66.21 64.81 65.00 1,856,288 -0.49(-0.75%)
Mar 31, 2017 65.66 66.12 65.45 65.50 1,634,739 -0.31(-0.46%)
Mar 30, 2017 65.46 66.00 65.21 65.80 1,319,599 +0.31(+0.47%)
Mar 29, 2017 65.54 65.89 64.59 65.50 1,065,125 -0.19(-0.30%)
Mar 28, 2017 65.27 66.03 64.90 65.69 1,408,857 +0.42(+0.65%)
Mar 27, 2017 65.19 65.57 64.69 65.27 1,172,599 -0.38(-0.58%)
Mar 24, 2017 65.89 66.24 65.47 65.65 1,621,677 -0.18(-0.27%)
Mar 23, 2017 66.23 66.60 65.81 65.83 732,681 -0.35(-0.52%)
Mar 22, 2017 66.56 66.69 65.84 66.17 971,897 -0.23(-0.34%)
Mar 21, 2017 67.00 67.28 66.25 66.40 1,315,699 -0.48(-0.72%)
Mar 20, 2017 66.87 66.98 66.54 66.89 1,106,808 +0.01(+0.01%)
Mar 17, 2017 66.26 67.05 65.94 66.88 1,751,205 +0.60(+0.91%)
Mar 16, 2017 66.52 66.83 66.19 66.28 874,053 -0.28(-0.42%)
Mar 15, 2017 66.71 67.08 66.35 66.56 1,700,330 -0.02(-0.03%)
Mar 14, 2017 67.12 67.17 66.36 66.57 678,479 -0.64(-0.95%)
Mar 13, 2017 67.23 67.47 66.68 67.21 684,992 -0.03(-0.04%)
Mar 10, 2017 66.82 67.30 66.48 67.23 789,017 +0.69(+1.04%)
Mar 09, 2017 66.75 66.96 66.38 66.54 860,677 -0.18(-0.27%)
Mar 08, 2017 67.08 67.29 66.42 66.72 1,396,003 -0.18(-0.27%)
Mar 07, 2017 67.07 67.39 66.84 66.89 1,098,875 -0.29(-0.43%)
Mar 06, 2017 66.83 67.50 66.83 67.18 1,667,499 -0.42(-0.61%)
Mar 03, 2017 68.23 68.52 67.18 67.60 1,238,862 -0.64(-0.94%)
Mar 02, 2017 68.74 68.74 67.97 68.24 1,040,115 -0.28(-0.41%)
Mar 01, 2017 68.36 68.78 68.12 68.52 1,769,308 +0.80(+1.18%)
Feb 28, 2017 67.51 67.81 67.43 67.73 1,959,264 +0.12(+0.17%)
Feb 27, 2017 67.48 67.71 67.13 67.61 1,282,187 +0.08(+0.12%)
Feb 24, 2017 66.66 67.61 66.47 67.52 1,645,432 +0.56(+0.84%)
Feb 23, 2017 66.96 67.31 66.75 66.96 1,535,768 +0.04(+0.06%)
Feb 22, 2017 66.88 66.96 66.45 66.92 1,462,049 -0.01(-0.01%)
Feb 21, 2017 66.50 67.05 66.39 66.92 1,647,949 +0.30(+0.46%)
Feb 17, 2017 66.62 66.62 66.62 0 +0.84(+1.28%)
Feb 16, 2017 65.63 65.78 65.26 65.78 1,294,772 +0.15(+0.23%)
Feb 15, 2017 65.10 65.68 64.98 65.63 1,050,428 +0.57(+0.88%)
Feb 14, 2017 64.86 65.10 64.51 65.05 1,105,042 +0.19(+0.29%)
Feb 13, 2017 64.61 65.03 64.56 64.87 1,031,292 +0.35(+0.55%)
Feb 10, 2017 63.98 64.73 63.97 64.51 861,678 +0.79(+1.24%)
Feb 09, 2017 64.01 64.30 63.69 63.72 2,046,888 -0.43(-0.67%)
Feb 08, 2017 63.79 64.23 63.38 64.15 931,600 +0.43(+0.67%)
Feb 07, 2017 63.47 63.93 63.22 63.72 1,339,165 +0.67(+1.06%)
Feb 06, 2017 63.58 63.95 62.99 63.06 1,062,431 -0.61(-0.95%)
Feb 03, 2017 63.29 63.90 63.20 63.66 1,120,338 +0.51(+0.81%)
Feb 02, 2017 63.08 63.67 62.74 63.15 1,723,442 -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.