Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 62.45 62.76 61.59 62.10 5,224,301 -0.17(-0.27%)
May 27, 2016 62.11 62.26 62.26 62.26 1,338,202 +0.17(+0.28%)
May 26, 2016 62.20 62.42 61.89 62.09 973,980 +0.13(+0.21%)
May 25, 2016 62.07 62.17 61.68 61.96 1,402,953 +0.10(+0.16%)
May 24, 2016 61.63 62.11 61.31 61.86 1,370,378 +0.27(+0.44%)
May 23, 2016 61.34 61.73 61.34 61.59 1,022,001 +0.03(+0.05%)
May 20, 2016 60.90 61.69 60.90 61.55 1,320,406 +1.01(+1.67%)
May 19, 2016 60.11 60.77 60.04 60.54 1,000,828 -0.04(-0.07%)
May 18, 2016 60.14 60.80 59.81 60.58 1,548,775 +0.31(+0.51%)
May 17, 2016 59.68 61.04 59.52 60.28 1,403,801 +0.28(+0.47%)
May 16, 2016 59.99 60.32 59.34 59.99 1,014,816 +0.11(+0.18%)
May 13, 2016 60.09 60.25 59.49 59.89 1,341,759 -0.13(-0.22%)
May 12, 2016 60.06 60.45 59.63 60.02 1,015,283 -0.10(-0.17%)
May 11, 2016 60.33 60.62 59.90 60.12 1,137,334 -0.38(-0.63%)
May 10, 2016 61.03 61.15 60.28 60.50 1,287,038 -0.07(-0.12%)
May 09, 2016 60.04 60.67 59.80 60.57 1,254,453 +0.26(+0.44%)
May 06, 2016 58.76 60.38 58.50 60.31 2,160,874 +1.63(+2.78%)
May 05, 2016 59.39 59.60 58.58 58.68 1,020,827 -0.74(-1.24%)
May 04, 2016 58.40 59.61 58.26 59.42 2,160,924 +0.75(+1.27%)
May 03, 2016 58.93 59.12 58.37 58.67 1,431,766 -0.80(-1.35%)
May 02, 2016 59.03 59.61 58.93 59.47 1,661,422 +0.70(+1.18%)
Apr 29, 2016 58.60 58.97 58.30 58.78 1,688,250 +0.12(+0.20%)
Apr 28, 2016 58.75 59.31 57.84 58.66 2,938,674 -0.81(-1.36%)
Apr 27, 2016 59.35 60.94 58.04 59.47 4,236,389 -3.23(-5.15%)
Apr 26, 2016 61.76 63.03 61.54 62.70 1,795,092 +0.92(+1.49%)
Apr 25, 2016 62.00 62.19 61.55 61.78 1,075,746 +0.03(+0.05%)
Apr 22, 2016 61.66 62.10 61.53 61.75 771,693 +0.21(+0.34%)
Apr 21, 2016 61.74 62.36 61.46 61.54 864,766 -0.35(-0.56%)
Apr 20, 2016 62.38 62.65 61.86 61.89 1,311,003 -0.41(-0.66%)
Apr 19, 2016 61.68 62.36 61.38 62.31 1,610,693 +0.93(+1.51%)
Apr 18, 2016 60.85 61.72 60.74 61.38 1,197,673 +0.50(+0.82%)
Apr 15, 2016 60.80 61.72 60.62 60.88 1,652,301 +0.51(+0.84%)
Apr 14, 2016 60.47 60.72 59.99 60.38 927,279 -0.04(-0.07%)
Apr 13, 2016 60.19 60.93 59.98 60.42 1,051,980 +0.38(+0.63%)
Apr 12, 2016 59.66 60.21 59.18 60.04 1,521,839 +0.60(+1.00%)
Apr 11, 2016 59.61 60.11 59.23 59.44 1,643,415 -0.06(-0.10%)
Apr 08, 2016 59.78 60.35 59.34 59.50 1,224,559 -0.01(-0.01%)
Apr 07, 2016 60.46 60.48 58.93 59.51 2,571,464 -1.50(-2.46%)
Apr 06, 2016 60.75 61.01 60.38 61.01 1,065,773 +0.11(+0.18%)
Apr 05, 2016 60.35 61.39 60.35 60.90 943,498 +0.05(+0.08%)
Apr 04, 2016 61.05 61.80 60.70 60.85 1,252,653 -0.15(-0.24%)
Apr 01, 2016 61.05 61.11 60.14 61.00 1,585,640 -0.48(-0.78%)
Mar 31, 2016 61.60 61.70 61.12 61.48 1,411,000 -0.27(-0.43%)
Mar 30, 2016 61.86 62.07 61.39 61.74 739,080 +0.04(+0.07%)
Mar 29, 2016 61.28 61.81 61.02 61.70 927,003 +0.38(+0.62%)
Mar 28, 2016 61.20 61.48 60.77 61.32 988,941 +0.25(+0.41%)
Mar 24, 2016 60.53 61.07 61.07 61.07 734,846 +0.22(+0.35%)
Mar 23, 2016 60.86 61.20 60.61 60.86 879,616 +0.00(+0.00%)
Mar 22, 2016 60.43 61.13 60.43 60.86 867,547 -0.14(-0.23%)
Mar 21, 2016 61.28 61.57 60.56 61.00 1,224,562 -0.57(-0.93%)
Mar 18, 2016 61.39 62.21 61.06 61.57 2,382,245 +0.42(+0.69%)
Mar 17, 2016 60.77 61.83 60.30 61.15 1,398,382 +0.60(+0.98%)
Mar 16, 2016 60.10 60.79 59.90 60.55 1,352,051 +0.03(+0.05%)
Mar 15, 2016 59.77 60.85 59.53 60.52 1,762,160 +0.51(+0.84%)
Mar 14, 2016 60.09 60.44 59.70 60.01 1,067,673 -0.14(-0.23%)
Mar 11, 2016 59.65 60.21 59.65 60.15 1,170,307 +0.93(+1.57%)
Mar 10, 2016 59.51 59.69 58.45 59.22 2,021,924 +0.07(+0.13%)
Mar 09, 2016 59.02 59.82 58.43 59.15 1,086,581 -0.17(-0.29%)
Mar 08, 2016 59.17 59.90 58.90 59.32 1,392,120 +0.02(+0.04%)
Mar 07, 2016 59.20 59.75 58.32 59.30 2,013,908 -0.89(-1.49%)
Mar 04, 2016 58.98 60.87 58.98 60.19 2,763,567 +0.97(+1.64%)
Mar 03, 2016 58.92 59.60 58.79 59.22 1,796,266 +0.08(+0.14%)
Mar 02, 2016 58.42 59.37 58.12 59.14 3,049,174 +0.91(+1.56%)
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.