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 (%)
Sep 30, 2015 54.85 55.48 54.71 55.01 2,543,277 -0.30(-0.54%)
Sep 29, 2015 54.96 55.39 54.88 55.31 2,573,790 +0.24(+0.43%)
Sep 28, 2015 55.78 56.36 55.05 55.08 2,167,118 -0.54(-0.98%)
Sep 25, 2015 54.91 55.84 54.54 55.62 1,737,992 +0.81(+1.48%)
Sep 24, 2015 54.57 55.14 53.94 54.81 2,584,160 +0.11(+0.19%)
Sep 23, 2015 54.23 54.84 53.99 54.70 1,695,604 +0.44(+0.81%)
Sep 22, 2015 54.83 55.06 53.93 54.27 1,361,784 -1.35(-2.42%)
Sep 21, 2015 55.04 55.89 54.84 55.61 857,266 +0.77(+1.41%)
Sep 18, 2015 55.33 55.47 54.75 54.84 2,895,297 -1.19(-2.12%)
Sep 17, 2015 56.69 56.81 55.91 56.03 1,272,491 -0.62(-1.09%)
Sep 16, 2015 56.38 56.75 56.08 56.64 1,217,820 +0.24(+0.43%)
Sep 15, 2015 55.76 56.52 55.57 56.40 1,324,221 +0.72(+1.30%)
Sep 14, 2015 56.08 56.35 55.51 55.68 925,516 -0.06(-0.12%)
Sep 11, 2015 55.83 56.06 55.36 55.74 1,680,606 -0.26(-0.46%)
Sep 10, 2015 55.46 56.39 55.32 56.00 1,822,653 +0.14(+0.25%)
Sep 09, 2015 56.42 56.48 55.66 55.87 1,422,993 -0.09(-0.16%)
Sep 08, 2015 55.81 56.10 55.33 55.95 1,586,061 +1.01(+1.83%)
Sep 04, 2015 54.72 54.95 54.95 54.95 1,487,721 -0.41(-0.73%)
Sep 03, 2015 55.78 56.30 55.26 55.35 1,712,700 -0.44(-0.79%)
Sep 02, 2015 54.62 55.80 54.32 55.79 3,877,838 +2.53(+4.75%)
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.