C.H. Robinson Worldwide (NQ: CHRW )

97.95 USD -0.85 (-0.86%)
Official Closing Price Updated: 4:48 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 79.92 80.49 79.64 80.19 1,182,014 +0.11(+0.14%)
Dec 30, 2010 80.50 80.63 79.73 80.08 839,639 -0.42(-0.52%)
Dec 29, 2010 80.00 81.02 79.62 80.50 1,035,314 +0.81(+1.02%)
Dec 28, 2010 79.76 80.23 79.21 79.69 675,113 -0.07(-0.09%)
Dec 27, 2010 79.50 80.06 79.30 79.76 536,831 +0.05(+0.06%)
Dec 23, 2010 79.68 80.07 79.52 79.71 637,694 -0.20(-0.25%)
Dec 22, 2010 79.89 80.24 79.56 79.91 842,023 -0.12(-0.15%)
Dec 21, 2010 79.28 80.61 79.11 80.03 959,865 +1.03(+1.30%)
Dec 20, 2010 79.14 79.29 78.25 79.00 1,301,642 +0.00(+0.00%)
Dec 17, 2010 78.60 79.48 78.11 79.00 2,765,059 -0.20(-0.25%)
Dec 16, 2010 78.37 79.56 78.11 79.20 1,195,173 +0.68(+0.87%)
Dec 15, 2010 78.29 79.21 78.21 78.52 1,169,064 +0.06(+0.08%)
Dec 14, 2010 78.34 78.71 78.02 78.46 736,232 +0.39(+0.50%)
Dec 13, 2010 78.36 78.49 77.71 78.07 897,023 -0.05(-0.06%)
Dec 10, 2010 77.95 78.21 77.24 78.12 1,058,368 +0.36(+0.46%)
Dec 09, 2010 77.33 78.06 77.08 77.76 1,288,380 +0.61(+0.79%)
Dec 08, 2010 76.44 77.18 76.18 77.15 1,110,307 +0.72(+0.94%)
Dec 07, 2010 76.46 76.75 76.05 76.43 1,192,138 +0.49(+0.65%)
Dec 06, 2010 76.32 76.48 75.75 75.94 1,398,579 -0.41(-0.54%)
Dec 03, 2010 75.65 76.42 75.46 76.35 751,788 +0.54(+0.71%)
Dec 02, 2010 75.05 75.82 74.85 75.81 1,385,329 +0.75(+1.00%)
Dec 01, 2010 74.53 75.50 74.27 75.06 1,414,510 +1.35(+1.83%)
Nov 30, 2010 72.95 74.17 72.87 73.71 2,224,214 +0.19(+0.26%)
Nov 29, 2010 73.95 74.07 72.94 73.52 1,544,754 -0.59(-0.80%)
Nov 26, 2010 73.86 74.38 73.70 74.11 323,220 -0.11(-0.15%)
Nov 24, 2010 72.81 74.22 74.22 74.22 1,240,511 +1.89(+2.61%)
Nov 23, 2010 72.27 72.40 71.70 72.33 656,008 -0.55(-0.75%)
Nov 22, 2010 72.44 73.23 72.08 72.88 718,128 +0.03(+0.04%)
Nov 19, 2010 72.30 72.85 72.07 72.85 1,095,739 +0.60(+0.83%)
Nov 18, 2010 71.59 72.92 71.32 72.25 1,185,269 +1.17(+1.65%)
Nov 17, 2010 70.69 71.25 70.29 71.08 1,130,355 +0.26(+0.37%)
Nov 16, 2010 71.06 71.24 70.16 70.82 1,110,053 -0.58(-0.81%)
Nov 15, 2010 71.61 72.08 71.24 71.40 698,005 +0.20(+0.28%)
Nov 12, 2010 71.33 71.70 70.72 71.20 834,500 -0.60(-0.84%)
Nov 11, 2010 70.31 71.89 70.25 71.80 1,137,646 +1.11(+1.57%)
Nov 10, 2010 71.37 71.55 70.41 70.69 1,152,996 -0.50(-0.70%)
Nov 09, 2010 72.17 72.32 70.86 71.19 781,455 -0.98(-1.36%)
Nov 08, 2010 71.37 72.31 71.32 72.17 751,578 +0.38(+0.53%)
Nov 05, 2010 72.30 72.46 71.41 71.79 944,450 -0.46(-0.64%)
Nov 04, 2010 71.18 72.39 70.92 72.25 1,509,317 +1.71(+2.42%)
Nov 03, 2010 71.05 71.24 69.71 70.54 1,369,267 -0.55(-0.77%)
Nov 02, 2010 71.04 71.35 70.68 71.09 693,422 +0.60(+0.85%)
Nov 01, 2010 70.57 71.39 70.29 70.49 973,053 +0.01(+0.01%)
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%)
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.