C.H. Robinson Worldwide (NQ: CHRW )

94.42 USD +2.25 (+2.44%)
Official Closing Price Updated: 5:07 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 70.05 70.87 69.95 70.48 1,205,762 +0.30(+0.43%)
Oct 28, 2010 71.05 71.33 69.87 70.18 1,899,393 -1.31(-1.83%)
Oct 27, 2010 69.58 71.71 69.15 71.49 1,570,518 -1.29(-1.77%)
Oct 25, 2010 72.72 73.32 72.62 72.78 1,325,766 +0.26(+0.36%)
Oct 22, 2010 72.53 72.55 71.85 72.52 685,793 +0.12(+0.17%)
Oct 21, 2010 72.70 72.72 71.74 72.40 1,048,031 +0.04(+0.06%)
Oct 20, 2010 71.90 72.83 71.80 72.36 1,216,572 +0.66(+0.92%)
Oct 19, 2010 71.29 72.24 70.96 71.70 2,100,288 -0.06(-0.08%)
Oct 18, 2010 72.13 72.13 71.44 71.76 1,089,302 -0.48(-0.66%)
Oct 15, 2010 72.62 72.99 72.19 72.24 2,495,006 +0.18(+0.25%)
Oct 14, 2010 70.86 72.39 70.86 72.06 2,683,857 +0.56(+0.78%)
Oct 13, 2010 70.73 72.00 70.70 71.50 1,427,075 +0.87(+1.23%)
Oct 12, 2010 71.10 71.25 70.21 70.63 1,232,875 -0.49(-0.69%)
Oct 11, 2010 71.04 71.59 70.55 71.12 1,159,821 -0.09(-0.13%)
Oct 08, 2010 71.22 71.89 70.55 71.21 1,696,726 +0.11(+0.15%)
Oct 07, 2010 71.16 71.31 70.53 71.10 1,475,289 +0.00(+0.00%)
Oct 06, 2010 71.05 71.82 70.99 71.10 1,919,200 +0.21(+0.30%)
Oct 05, 2010 69.95 72.34 69.95 70.89 4,105,630 +1.35(+1.94%)
Oct 04, 2010 69.75 69.87 68.74 69.54 1,530,759 -0.10(-0.14%)
Oct 01, 2010 70.41 70.58 69.14 69.64 1,964,061 -0.28(-0.40%)
Sep 30, 2010 69.78 70.87 69.42 69.92 2,352,109 +0.35(+0.50%)
Sep 29, 2010 69.14 69.59 68.56 69.57 1,467,844 +0.16(+0.23%)
Sep 28, 2010 68.94 69.93 68.41 69.41 1,845,999 +0.72(+1.05%)
Sep 27, 2010 68.60 69.07 68.28 68.69 1,022,523 +0.09(+0.13%)
Sep 24, 2010 67.82 68.91 67.78 68.60 1,499,141 +1.49(+2.22%)
Sep 23, 2010 67.60 68.14 66.76 67.11 1,262,627 -0.97(-1.42%)
Sep 22, 2010 68.85 69.39 67.73 68.08 1,556,266 -0.76(-1.10%)
Sep 21, 2010 68.94 69.49 68.69 68.84 1,298,020 +0.05(+0.07%)
Sep 20, 2010 68.79 69.58 68.66 68.79 1,153,139 +0.34(+0.50%)
Sep 17, 2010 68.24 68.59 67.86 68.45 1,536,801 +0.24(+0.35%)
Sep 15, 2010 67.85 68.38 67.44 68.21 864,145 +0.21(+0.31%)
Sep 14, 2010 67.71 68.41 67.39 68.00 2,079,587 +0.00(+0.00%)
Sep 13, 2010 68.06 68.39 67.49 68.00 1,550,021 +0.50(+0.74%)
Sep 10, 2010 67.92 68.05 67.32 67.50 1,065,146 -0.19(-0.28%)
Sep 09, 2010 68.12 68.34 67.47 67.69 1,121,585 +0.02(+0.03%)
Sep 08, 2010 67.29 68.42 67.19 67.67 1,276,666 +0.61(+0.91%)
Sep 07, 2010 67.45 67.68 66.79 67.06 1,132,632 -0.50(-0.74%)
Sep 03, 2010 67.94 68.21 67.31 67.56 1,323,635 +0.33(+0.49%)
Sep 02, 2010 66.63 67.31 66.60 67.23 973,892 +0.86(+1.30%)
Sep 01, 2010 65.70 66.77 65.21 66.37 2,064,836 +1.38(+2.12%)
Aug 31, 2010 64.51 65.46 64.39 64.99 2,367,190 +0.09(+0.14%)
Aug 30, 2010 65.61 65.97 64.87 64.90 1,082,702 -1.02(-1.55%)
Aug 27, 2010 65.27 66.40 64.61 65.92 1,415,126 +1.01(+1.56%)
Aug 26, 2010 65.46 66.05 64.89 64.91 1,615,653 -0.21(-0.32%)
Aug 25, 2010 64.84 65.42 64.68 65.12 1,914,738 -0.02(-0.03%)
Aug 24, 2010 65.42 65.68 64.63 65.14 1,932,171 -0.72(-1.09%)
Aug 23, 2010 66.64 67.30 65.83 65.86 1,398,690 -0.30(-0.45%)
Aug 20, 2010 65.09 66.36 64.62 66.16 1,917,346 +0.97(+1.49%)
Aug 19, 2010 65.65 65.70 64.24 65.19 2,000,984 -0.79(-1.20%)
Aug 18, 2010 65.56 66.50 65.19 65.98 1,196,900 -0.31(-0.47%)
Aug 17, 2010 65.47 66.81 65.09 66.29 1,771,243 +1.43(+2.20%)
Aug 16, 2010 64.31 65.18 63.82 64.86 1,129,579 +0.26(+0.40%)
Aug 13, 2010 64.54 64.98 64.30 64.60 1,390,694 -0.29(-0.45%)
Aug 12, 2010 64.32 65.19 64.07 64.89 1,492,430 -0.09(-0.14%)
Aug 11, 2010 65.44 65.54 64.21 64.98 2,375,834 -1.22(-1.84%)
Aug 10, 2010 67.00 67.46 65.72 66.20 2,405,505 -1.57(-2.32%)
Aug 09, 2010 67.37 68.00 67.23 67.77 1,147,924 +0.88(+1.32%)
Aug 06, 2010 66.59 67.59 66.31 66.89 1,757,226 -0.46(-0.68%)
Aug 05, 2010 67.10 67.53 66.65 67.35 1,290,696 +0.13(+0.19%)
Aug 04, 2010 66.56 67.37 66.29 67.22 1,437,879 +0.79(+1.19%)
Aug 03, 2010 66.07 66.67 65.42 66.43 1,400,995 +0.21(+0.32%)
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.