Indicators

C.H. Robinson Worldwide (NQ: CHRW )

83.84 -0.95 (-1.12%)

Streaming Delayed Price Updated: 11:25 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.98	50.25	49.34	49.48	2,858,028	-0.62(-1.23%)
May 28, 2015	50.75	50.96	49.91	50.10	2,018,610	-0.69(-1.36%)
May 27, 2015	50.48	50.94	50.16	50.79	1,610,150	+0.34(+0.68%)
May 26, 2015	50.81	50.97	50.24	50.44	2,361,973	-0.88(-1.72%)
May 22, 2015	51.36	51.32	51.32	51.32	1,331,012	-0.18(-0.36%)
May 21, 2015	51.25	51.69	51.09	51.51	1,925,845	+0.28(+0.55%)
May 20, 2015	51.97	52.03	51.19	51.23	1,128,657	-0.76(-1.46%)
May 19, 2015	52.43	52.72	51.93	51.99	1,572,771	-0.44(-0.84%)
May 18, 2015	51.73	52.53	51.57	52.43	1,749,680	+0.71(+1.38%)
May 15, 2015	51.74	52.17	51.51	51.72	1,301,859	+0.11(+0.22%)
May 14, 2015	52.02	52.03	51.40	51.61	1,951,098	-0.13(-0.25%)
May 13, 2015	52.06	52.54	51.64	51.73	1,414,227	-0.36(-0.69%)
May 12, 2015	52.08	52.28	51.78	52.09	1,410,759	-0.22(-0.43%)
May 11, 2015	52.45	52.90	52.10	52.32	1,539,730	-0.34(-0.65%)
May 08, 2015	52.82	53.58	52.63	52.66	2,315,496	+0.38(+0.72%)
May 07, 2015	51.65	52.62	51.65	52.29	2,189,660	+0.55(+1.05%)
May 06, 2015	51.66	51.91	51.20	51.74	2,044,732	+0.45(+0.88%)
May 05, 2015	52.65	52.91	51.27	51.29	2,250,408	-1.68(-3.16%)
May 04, 2015	52.77	53.32	52.35	52.97	3,744,215	+1.07(+2.07%)

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.