Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

75.52 +1.20 (+1.61%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.79 62.03 61.50 61.64 2,245,858 -0.09(-0.15%)
Apr 27, 2017 61.75 62.14 61.48 61.73 1,996,593 +0.00(+0.00%)
Apr 26, 2017 62.03 62.97 61.41 61.73 6,503,277 -4.15(-6.29%)
Apr 25, 2017 65.90 66.40 65.70 65.88 1,621,665 +0.09(+0.14%)
Apr 24, 2017 65.29 65.99 65.20 65.79 2,170,285 +0.89(+1.37%)
Apr 21, 2017 65.26 65.37 64.09 64.90 1,866,372 +0.08(+0.12%)
Apr 20, 2017 64.08 64.90 62.99 64.82 1,229,179 +0.94(+1.47%)
Apr 19, 2017 64.01 64.34 63.76 63.88 941,065 +0.04(+0.07%)
Apr 18, 2017 64.06 64.12 63.73 63.84 1,258,432 -0.32(-0.50%)
Apr 17, 2017 63.19 64.32 63.10 64.16 1,893,819 +1.03(+1.63%)
Apr 13, 2017 62.87 63.72 62.87 63.13 1,854,956 -0.28(-0.44%)
Apr 12, 2017 64.25 64.25 63.34 63.41 1,350,441 -0.81(-1.27%)
Apr 11, 2017 64.15 64.49 63.77 64.23 1,445,198 -0.42(-0.64%)
Apr 10, 2017 64.28 65.01 64.18 64.64 1,399,067 +0.43(+0.67%)
Apr 07, 2017 64.74 64.95 64.06 64.21 1,811,567 -0.47(-0.72%)
Apr 06, 2017 64.93 65.68 64.40 64.67 1,561,746 -0.11(-0.17%)
Apr 05, 2017 65.12 65.48 64.71 64.78 1,324,382 -0.38(-0.59%)
Apr 04, 2017 65.07 65.41 64.78 65.17 1,194,384 +0.13(+0.20%)
Apr 03, 2017 65.73 66.24 64.84 65.04 1,855,303 -0.49(-0.75%)
Mar 31, 2017 65.69 66.16 65.48 65.53 1,633,872 -0.31(-0.46%)
Mar 30, 2017 65.50 66.03 65.24 65.84 1,318,899 +0.31(+0.47%)
Mar 29, 2017 65.57 65.92 64.62 65.53 1,064,560 -0.20(-0.30%)
Mar 28, 2017 65.30 66.07 64.94 65.73 1,408,109 +0.42(+0.65%)
Mar 27, 2017 65.23 65.61 64.73 65.30 1,171,976 -0.38(-0.58%)
Mar 24, 2017 65.92 66.28 65.51 65.68 1,620,817 -0.18(-0.27%)
Mar 23, 2017 66.27 66.63 65.84 65.86 732,292 -0.35(-0.53%)
Mar 22, 2017 66.59 66.73 65.88 66.21 971,381 -0.23(-0.34%)
Mar 21, 2017 67.04 67.32 66.29 66.44 1,315,001 -0.48(-0.72%)
Mar 20, 2017 66.90 67.01 66.57 66.92 1,106,220 +0.01(+0.01%)
Mar 17, 2017 66.29 67.09 65.97 66.91 1,750,275 +0.60(+0.91%)
Mar 16, 2017 66.56 66.86 66.23 66.31 873,589 -0.28(-0.42%)
Mar 15, 2017 66.74 67.11 66.39 66.59 1,699,427 -0.02(-0.03%)
Mar 14, 2017 67.16 67.20 66.40 66.61 678,119 -0.64(-0.95%)
Mar 13, 2017 67.26 67.51 66.72 67.24 684,629 -0.03(-0.04%)
Mar 10, 2017 66.85 67.34 66.51 67.27 788,598 +0.70(+1.04%)
Mar 09, 2017 66.79 67.00 66.41 66.57 860,220 -0.18(-0.27%)
Mar 08, 2017 67.12 67.33 66.46 66.75 1,395,262 -0.18(-0.27%)
Mar 07, 2017 67.11 67.43 66.87 66.93 1,098,292 -0.29(-0.43%)
Mar 06, 2017 66.86 67.53 66.86 67.22 1,666,614 -0.42(-0.61%)
Mar 03, 2017 68.27 68.56 67.22 67.63 1,238,204 -0.64(-0.94%)
Mar 02, 2017 68.78 68.78 68.01 68.28 1,039,563 -0.28(-0.41%)
Mar 01, 2017 68.40 68.81 68.16 68.56 1,768,369 +0.80(+1.18%)
Feb 28, 2017 67.55 67.85 67.47 67.76 1,958,223 +0.12(+0.17%)
Feb 27, 2017 67.52 67.74 67.16 67.64 1,281,507 +0.08(+0.12%)
Feb 24, 2017 66.70 67.64 66.50 67.56 1,644,559 +0.56(+0.84%)
Feb 23, 2017 66.99 67.35 66.78 66.99 1,534,953 +0.04(+0.06%)
Feb 22, 2017 66.92 66.99 66.49 66.95 1,461,273 -0.01(-0.01%)
Feb 21, 2017 66.54 67.09 66.42 66.96 1,647,074 +0.30(+0.46%)
Feb 17, 2017 66.66 66.66 66.66 0 +0.84(+1.28%)
Feb 16, 2017 65.66 65.81 65.29 65.81 1,294,085 +0.15(+0.23%)
Feb 15, 2017 65.13 65.71 65.01 65.66 1,049,870 +0.57(+0.88%)
Feb 14, 2017 64.89 65.13 64.55 65.09 1,104,456 +0.19(+0.29%)
Feb 13, 2017 64.64 65.06 64.59 64.90 1,030,745 +0.35(+0.55%)
Feb 10, 2017 64.01 64.77 64.00 64.55 861,220 +0.79(+1.24%)
Feb 09, 2017 64.04 64.33 63.72 63.76 2,045,801 -0.43(-0.67%)
Feb 08, 2017 63.82 64.26 63.41 64.19 931,106 +0.43(+0.67%)
Feb 07, 2017 63.50 63.97 63.25 63.76 1,338,454 +0.67(+1.06%)
Feb 06, 2017 63.61 63.98 63.02 63.09 1,061,867 -0.61(-0.95%)
Feb 03, 2017 63.33 63.93 63.23 63.70 1,119,743 +0.51(+0.81%)
Feb 02, 2017 63.12 63.71 62.78 63.18 1,722,527 -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.