C.H. Robinson Worldwide (NQ: CHRW )

95.21 USD -2.16 (-2.22%)
Official Closing Price Updated: 4:48 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 65.01 65.99 64.78 65.49 1,356,950 +0.73(+1.13%)
Mar 29, 2012 64.82 65.00 64.06 64.76 1,807,371 -0.35(-0.54%)
Mar 28, 2012 65.52 65.61 64.63 65.11 719,386 -0.24(-0.37%)
Mar 27, 2012 65.14 65.37 64.64 65.35 746,021 +0.16(+0.25%)
Mar 26, 2012 65.11 65.29 64.69 65.19 839,066 +0.77(+1.20%)
Mar 23, 2012 64.68 64.76 63.88 64.42 606,229 -0.08(-0.12%)
Mar 22, 2012 64.36 64.64 63.62 64.50 960,430 -0.50(-0.77%)
Mar 21, 2012 64.45 65.09 63.95 65.00 993,461 +0.50(+0.78%)
Mar 20, 2012 65.38 65.46 64.39 64.50 1,226,856 -1.12(-1.71%)
Mar 19, 2012 65.66 66.01 65.43 65.62 813,822 -0.05(-0.08%)
Mar 16, 2012 65.14 65.86 64.97 65.67 1,740,669 +0.32(+0.49%)
Mar 15, 2012 65.32 65.51 64.90 65.35 2,096,525 +0.00(+0.00%)
Mar 14, 2012 66.39 66.39 65.21 65.35 1,093,817 -1.05(-1.58%)
Mar 13, 2012 66.35 66.66 65.75 66.40 1,271,399 +0.46(+0.70%)
Mar 12, 2012 66.62 66.66 65.43 65.94 722,925 -0.41(-0.62%)
Mar 09, 2012 65.92 66.39 65.31 66.35 598,629 +0.59(+0.90%)
Mar 08, 2012 65.43 65.93 65.05 65.76 765,221 +0.70(+1.08%)
Mar 07, 2012 65.13 65.23 64.53 65.06 739,492 +0.16(+0.25%)
Mar 06, 2012 65.25 65.30 64.68 64.90 1,030,328 -0.82(-1.26%)
Mar 05, 2012 66.16 66.27 65.37 65.72 893,375 -0.50(-0.75%)
Mar 02, 2012 66.72 66.93 66.14 66.22 857,102 -0.63(-0.94%)
Mar 01, 2012 66.33 67.40 66.23 66.85 1,262,141 +0.68(+1.03%)
Feb 29, 2012 66.57 66.97 66.08 66.17 1,451,794 -0.77(-1.15%)
Feb 28, 2012 66.99 67.32 66.46 66.94 1,093,614 +0.01(+0.01%)
Feb 27, 2012 66.86 67.47 66.53 66.93 1,309,374 -0.28(-0.42%)
Feb 24, 2012 67.80 67.98 67.05 67.21 1,106,465 -0.29(-0.43%)
Feb 23, 2012 66.16 67.79 66.14 67.50 1,138,332 +1.26(+1.90%)
Feb 22, 2012 66.20 66.66 65.95 66.24 1,227,556 +0.12(+0.18%)
Feb 21, 2012 66.38 66.38 65.57 66.12 1,048,547 +0.01(+0.02%)
Feb 17, 2012 66.05 66.31 65.48 66.11 1,289,812 -0.09(-0.14%)
Feb 16, 2012 63.84 66.26 63.80 66.20 1,610,820 +2.61(+4.10%)
Feb 15, 2012 65.55 65.60 63.56 63.59 1,847,894 -1.89(-2.89%)
Feb 14, 2012 64.45 65.48 64.12 65.48 1,728,096 +0.73(+1.13%)
Feb 13, 2012 63.77 64.76 63.68 64.75 1,033,324 +1.25(+1.97%)
Feb 10, 2012 63.26 63.60 62.84 63.50 1,179,736 -0.15(-0.23%)
Feb 09, 2012 63.84 63.84 63.48 63.65 1,351,126 +0.05(+0.07%)
Feb 08, 2012 63.99 64.20 63.43 63.60 1,148,451 -0.49(-0.76%)
Feb 07, 2012 63.98 64.29 63.48 64.09 944,267 +0.05(+0.09%)
Feb 06, 2012 64.07 64.28 63.88 64.04 1,242,822 -0.38(-0.59%)
Feb 03, 2012 64.78 65.00 64.29 64.42 1,369,421 +0.42(+0.65%)
Feb 02, 2012 64.87 65.49 63.99 64.00 2,778,632 -0.01(-0.02%)
Feb 01, 2012 64.90 65.20 63.37 64.01 6,750,482 -4.83(-7.02%)
Jan 31, 2012 68.24 68.94 67.40 68.84 1,783,177 +0.91(+1.34%)
Jan 30, 2012 68.27 68.30 67.75 67.93 1,187,238 -0.59(-0.86%)
Jan 27, 2012 69.33 69.36 68.21 68.52 1,455,943 -0.95(-1.37%)
Jan 26, 2012 68.53 69.89 68.30 69.47 1,599,299 +1.36(+2.00%)
Jan 25, 2012 67.43 68.16 67.00 68.11 1,293,902 +0.48(+0.71%)
Jan 24, 2012 67.81 67.98 67.24 67.63 1,338,351 -0.42(-0.62%)
Jan 23, 2012 67.56 68.23 66.79 68.05 1,278,193 +0.39(+0.58%)
Jan 20, 2012 68.87 68.87 67.36 67.66 1,405,396 -1.21(-1.76%)
Jan 19, 2012 67.30 68.91 67.28 68.87 1,257,465 +1.58(+2.35%)
Jan 18, 2012 66.49 67.33 66.27 67.29 933,272 +0.82(+1.23%)
Jan 17, 2012 67.00 67.20 66.02 66.47 827,649 -0.26(-0.39%)
Jan 13, 2012 66.37 66.86 65.28 66.73 1,027,200 +0.39(+0.59%)
Jan 12, 2012 66.68 67.03 66.29 66.34 1,042,940 -0.18(-0.27%)
Jan 11, 2012 67.25 67.67 65.92 66.52 1,774,703 -0.85(-1.26%)
Jan 10, 2012 68.39 68.94 67.33 67.37 1,131,310 -0.21(-0.31%)
Jan 09, 2012 68.04 68.15 67.26 67.58 782,464 -0.40(-0.59%)
Jan 06, 2012 67.80 68.36 67.67 67.98 724,066 +0.17(+0.25%)
Jan 05, 2012 67.71 67.97 66.50 67.81 1,698,781 -0.91(-1.32%)
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.