Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

85.67 -0.13 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 51.68 52.93 51.51 52.92 2,229,918 +1.41(+2.73%)
Jan 28, 2016 51.92 52.43 51.24 51.51 2,407,347 -0.11(-0.21%)
Jan 27, 2016 52.29 53.20 51.51 51.62 2,442,523 -0.73(-1.39%)
Jan 26, 2016 51.55 52.57 51.25 52.35 2,927,430 +1.10(+2.15%)
Jan 25, 2016 51.27 52.29 51.15 51.24 3,304,047 -1.23(-2.35%)
Jan 22, 2016 53.18 53.51 52.31 52.48 2,242,853 -0.23(-0.43%)
Jan 21, 2016 52.53 53.29 52.06 52.71 2,446,903 +0.64(+1.22%)
Jan 20, 2016 51.28 52.55 50.80 52.07 1,759,685 +0.06(+0.11%)
Jan 19, 2016 52.68 52.69 51.43 52.01 1,798,628 +0.08(+0.16%)
Jan 15, 2016 50.60 51.93 51.93 51.93 2,886,605 +0.35(+0.68%)
Jan 14, 2016 51.34 51.91 50.70 51.58 2,069,818 +0.36(+0.70%)
Jan 13, 2016 51.52 51.95 51.06 51.22 2,622,911 -0.24(-0.46%)
Jan 12, 2016 50.65 51.64 50.61 51.46 1,725,863 +1.00(+1.99%)
Jan 11, 2016 51.53 51.68 49.93 50.45 2,286,930 -1.12(-2.17%)
Jan 08, 2016 51.67 52.19 51.35 51.57 2,997,295 +0.02(+0.05%)
Jan 07, 2016 52.29 52.35 51.20 51.55 3,812,213 -0.06(-0.11%)
Jan 06, 2016 50.92 51.82 50.70 51.60 3,585,005 -0.25(-0.49%)
Jan 05, 2016 50.40 52.22 49.93 51.86 4,855,465 +1.37(+2.72%)
Jan 04, 2016 49.91 50.67 49.27 50.48 3,760,440 -0.19(-0.37%)
Dec 31, 2015 50.84 50.67 50.67 50.67 1,975,483 -0.28(-0.55%)
Dec 30, 2015 51.37 51.80 50.90 50.95 1,838,560 -0.68(-1.31%)
Dec 29, 2015 52.07 52.07 50.92 51.63 1,217,835 +0.01(+0.02%)
Dec 28, 2015 51.79 51.91 51.12 51.62 993,277 -0.29(-0.55%)
Dec 24, 2015 52.26 51.91 51.91 51.91 699,742 -0.37(-0.70%)
Dec 23, 2015 51.97 52.40 51.78 52.27 1,560,933 +0.47(+0.91%)
Dec 22, 2015 51.37 51.82 51.03 51.80 1,553,508 +0.74(+1.44%)
Dec 21, 2015 51.48 51.54 50.61 51.06 1,572,138 +0.11(+0.22%)
Dec 18, 2015 52.03 52.03 50.47 50.95 8,801,509 -1.50(-2.87%)
Dec 17, 2015 52.68 53.19 52.44 52.45 3,224,841 -0.06(-0.11%)
Dec 16, 2015 51.91 52.67 51.91 52.51 2,598,359 +1.36(+2.65%)
Dec 15, 2015 50.57 51.64 50.01 51.15 3,217,688 +0.76(+1.51%)
Dec 14, 2015 50.65 50.80 50.05 50.39 2,889,459 -0.26(-0.52%)
Dec 11, 2015 49.77 50.74 49.52 50.65 3,386,736 +0.40(+0.80%)
Dec 10, 2015 49.54 50.38 49.21 50.25 2,659,718 +1.14(+2.31%)
Dec 09, 2015 49.19 50.11 48.77 49.12 2,233,594 +0.03(+0.07%)
Dec 08, 2015 49.94 50.19 48.44 49.09 4,206,613 -1.27(-2.53%)
Dec 07, 2015 50.71 51.15 50.06 50.36 2,302,908 -0.58(-1.15%)
Dec 04, 2015 50.37 51.26 50.37 50.94 3,632,083 +0.47(+0.93%)
Dec 03, 2015 51.39 52.09 50.21 50.47 5,096,919 -1.10(-2.14%)
Dec 02, 2015 52.62 52.98 50.96 51.58 7,449,505 -3.54(-6.43%)
Dec 01, 2015 54.95 55.54 54.52 55.12 1,021,843 +0.42(+0.77%)
Nov 30, 2015 55.84 56.34 54.67 54.70 1,356,975 -1.16(-2.08%)
Nov 27, 2015 55.70 56.23 55.70 55.86 429,641 +0.20(+0.36%)
Nov 25, 2015 55.51 55.66 55.66 55.66 863,891 +0.32(+0.57%)
Nov 24, 2015 55.26 56.56 54.89 55.34 1,040,890 -0.02(-0.04%)
Nov 23, 2015 55.80 56.02 55.30 55.37 1,205,293 -0.23(-0.41%)
Nov 20, 2015 55.63 56.42 55.19 55.59 897,645 +0.18(+0.32%)
Nov 19, 2015 55.32 55.99 55.10 55.41 1,017,763 +0.02(+0.04%)
Nov 18, 2015 55.03 55.48 54.79 55.39 1,029,666 +0.37(+0.66%)
Nov 17, 2015 54.63 55.78 54.03 55.02 1,023,773 +0.34(+0.62%)
Nov 16, 2015 54.50 54.88 54.08 54.68 949,661 +0.32(+0.58%)
Nov 13, 2015 54.66 55.02 54.10 54.37 872,680 -0.37(-0.68%)
Nov 12, 2015 55.37 56.01 54.70 54.74 975,259 -1.03(-1.85%)
Nov 11, 2015 55.92 56.18 55.44 55.77 690,430 +0.00(+0.00%)
Nov 10, 2015 54.86 56.05 54.86 55.77 1,144,941 +0.75(+1.37%)
Nov 09, 2015 55.45 55.62 54.51 55.02 1,199,810 -0.73(-1.31%)
Nov 06, 2015 55.61 55.75 54.85 55.75 1,268,580 +0.34(+0.62%)
Nov 05, 2015 55.79 55.90 54.94 55.41 1,497,804 -0.33(-0.60%)
Nov 04, 2015 56.76 57.00 55.41 55.74 1,579,600 -1.16(-2.04%)
Nov 03, 2015 56.91 57.09 56.58 56.90 870,036 -0.08(-0.14%)
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.