Indicators

C.H. Robinson Worldwide (NQ: CHRW )

70.22 -0.04 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	57.68	58.20	57.38	57.45	1,982,295	-0.43(-0.74%)
Feb 26, 2016	57.89	58.14	57.57	57.88	1,392,690	+0.16(+0.27%)
Feb 25, 2016	57.80	57.85	56.86	57.72	1,645,664	-0.06(-0.10%)
Feb 24, 2016	56.93	57.89	56.74	57.78	1,863,248	+0.58(+1.01%)
Feb 23, 2016	57.07	57.64	56.76	57.20	1,666,797	-0.44(-0.77%)
Feb 22, 2016	58.76	59.13	57.34	57.65	3,233,777	-0.34(-0.58%)
Feb 19, 2016	58.16	58.16	56.97	57.99	2,443,607	-0.39(-0.68%)
Feb 18, 2016	58.16	58.50	57.67	58.38	1,517,115	+0.10(+0.17%)
Feb 17, 2016	58.61	59.14	57.90	58.28	2,012,823	-0.30(-0.52%)
Feb 16, 2016	57.72	58.92	57.53	58.59	2,055,506	+0.86(+1.50%)
Feb 12, 2016	56.87	57.72	57.72	57.72	1,848,117	+1.09(+1.93%)
Feb 11, 2016	55.95	56.89	55.70	56.63	1,930,446	+0.16(+0.29%)
Feb 10, 2016	57.42	58.13	56.43	56.46	2,530,959	-0.87(-1.52%)
Feb 09, 2016	56.59	57.92	56.29	57.34	2,260,669	+0.14(+0.24%)
Feb 08, 2016	55.68	57.27	55.67	57.20	2,953,710	+1.18(+2.12%)
Feb 05, 2016	55.09	56.67	55.09	56.01	3,748,388	+0.52(+0.93%)
Feb 04, 2016	54.04	55.51	53.58	55.49	2,785,813	+2.09(+3.91%)
Feb 03, 2016	53.65	54.80	52.88	53.40	4,193,625	+1.18(+2.25%)
Feb 02, 2016	52.97	53.65	51.77	52.23	3,287,754	-1.42(-2.65%)

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.