Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

87.49 +1.82 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.04 47.04 46.68 46.97 1,824,003 -0.06(-0.13%)
May 29, 2014 46.90 47.05 46.70 47.03 1,165,150 +0.18(+0.39%)
May 28, 2014 46.59 47.06 46.39 46.85 1,849,520 +0.35(+0.76%)
May 27, 2014 46.98 47.04 46.27 46.49 1,858,972 -0.29(-0.62%)
May 23, 2014 46.74 46.78 46.78 46.78 748,931 +0.00(+0.00%)
May 22, 2014 46.54 46.86 46.35 46.78 795,471 +0.24(+0.52%)
May 21, 2014 46.38 46.61 46.34 46.54 1,129,578 +0.16(+0.36%)
May 20, 2014 46.57 46.57 46.15 46.38 1,108,469 -0.32(-0.69%)
May 19, 2014 45.91 46.75 45.91 46.70 1,287,086 +0.50(+1.09%)
May 16, 2014 46.18 46.27 45.84 46.20 1,170,391 +0.02(+0.05%)
May 15, 2014 45.96 46.22 45.68 46.17 1,292,857 +0.08(+0.17%)
May 14, 2014 46.18 46.25 45.89 46.09 1,323,411 -0.24(-0.53%)
May 13, 2014 46.30 46.67 46.08 46.34 2,331,361 +0.04(+0.08%)
May 12, 2014 46.06 46.38 45.86 46.30 1,539,414 +0.56(+1.22%)
May 09, 2014 45.80 45.90 45.54 45.74 1,098,507 -0.07(-0.15%)
May 08, 2014 45.58 45.95 45.56 45.81 2,265,674 +0.13(+0.29%)
May 07, 2014 45.80 46.06 45.48 45.68 1,621,862 +0.07(+0.15%)
May 06, 2014 45.70 45.84 45.45 45.61 1,490,713 -0.05(-0.11%)
May 05, 2014 45.52 45.80 45.37 45.66 1,310,838 -0.20(-0.43%)
May 02, 2014 45.91 46.19 45.67 45.86 1,860,657 -0.18(-0.39%)
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.