Skip to main content

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 (%)
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%)
Feb 01, 2016 52.70 54.00 52.61 53.65 2,241,727 +0.36(+0.68%)
Jan 29, 2016 52.05 53.30 51.87 53.29 2,214,430 +1.42(+2.73%)
Jan 28, 2016 52.28 52.79 51.60 51.87 2,390,627 -0.11(-0.21%)
Jan 27, 2016 52.65 53.57 51.87 51.98 2,425,559 -0.73(-1.39%)
Jan 26, 2016 51.91 52.94 51.61 52.71 2,907,098 +1.11(+2.15%)
Jan 25, 2016 51.63 52.65 51.51 51.60 3,281,100 -1.24(-2.35%)
Jan 22, 2016 53.55 53.89 52.68 52.84 2,227,276 -0.23(-0.43%)
Jan 21, 2016 52.90 53.67 52.42 53.07 2,429,908 +0.64(+1.22%)
Jan 20, 2016 51.64 52.92 51.16 52.43 1,747,464 +0.06(+0.11%)
Jan 19, 2016 53.05 53.06 51.79 52.37 1,786,136 +0.08(+0.16%)
Jan 15, 2016 50.95 52.29 52.29 52.29 2,866,556 +0.35(+0.68%)
Jan 14, 2016 51.70 52.27 51.06 51.94 2,055,443 +0.36(+0.70%)
Jan 13, 2016 51.88 52.32 51.41 51.58 2,604,694 -0.24(-0.46%)
Jan 12, 2016 51.00 52.00 50.97 51.82 1,713,877 +1.01(+1.99%)
Jan 11, 2016 51.89 52.05 50.28 50.80 2,271,047 -1.13(-2.17%)
Jan 08, 2016 52.03 52.56 51.71 51.93 2,976,478 +0.02(+0.05%)
Jan 07, 2016 52.65 52.72 51.56 51.91 3,785,736 -0.06(-0.11%)
Jan 06, 2016 51.28 52.19 51.05 51.96 3,560,107 -0.26(-0.49%)
Jan 05, 2016 50.75 52.59 50.28 52.22 4,821,743 +1.38(+2.72%)
Jan 04, 2016 50.26 51.03 49.62 50.84 3,734,323 -0.19(-0.37%)
Dec 31, 2015 51.20 51.03 51.03 51.03 1,961,763 -0.28(-0.55%)
Dec 30, 2015 51.73 52.16 51.26 51.31 1,825,791 -0.68(-1.31%)
Dec 29, 2015 52.43 52.43 51.28 51.99 1,209,377 +0.01(+0.02%)
Dec 28, 2015 52.15 52.27 51.48 51.98 986,379 -0.29(-0.55%)
Dec 24, 2015 52.62 52.27 52.27 52.27 694,882 -0.37(-0.70%)
Dec 23, 2015 52.33 52.76 52.14 52.64 1,550,092 +0.48(+0.91%)
Dec 22, 2015 51.73 52.18 51.39 52.16 1,542,719 +0.74(+1.44%)
Dec 21, 2015 51.84 51.90 50.96 51.42 1,561,219 +0.12(+0.22%)
Dec 18, 2015 52.39 52.39 50.82 51.31 8,740,380 -1.51(-2.87%)
Dec 17, 2015 53.05 53.56 52.81 52.82 3,202,443 -0.06(-0.11%)
Dec 16, 2015 52.27 53.04 52.27 52.88 2,580,313 +1.37(+2.65%)
Dec 15, 2015 50.93 52.00 50.36 51.51 3,195,340 +0.77(+1.51%)
Dec 14, 2015 51.01 51.16 50.40 50.75 2,869,391 -0.26(-0.52%)
Dec 11, 2015 50.12 51.10 49.87 51.01 3,363,214 +0.40(+0.80%)
Dec 10, 2015 49.89 50.73 49.55 50.61 2,641,245 +1.14(+2.31%)
Dec 09, 2015 49.54 50.46 49.11 49.46 2,218,082 +0.03(+0.07%)
Dec 08, 2015 50.29 50.54 48.78 49.43 4,177,397 -1.28(-2.53%)
Dec 07, 2015 51.06 51.50 50.41 50.71 2,286,914 -0.59(-1.15%)
Dec 04, 2015 50.72 51.62 50.72 51.30 3,606,857 +0.47(+0.93%)
Dec 03, 2015 51.75 52.45 50.56 50.83 5,061,520 -1.11(-2.14%)
Dec 02, 2015 52.99 53.35 51.32 51.94 7,397,766 -3.57(-6.43%)
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.