C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 58.48 58.83 57.30 58.26 2,165,716 -0.82(-1.39%)
May 30, 2012 60.05 60.07 59.08 59.08 1,384,386 -1.69(-2.78%)
May 29, 2012 60.17 61.16 59.97 60.77 1,181,855 +1.08(+1.81%)
May 25, 2012 59.94 60.06 59.30 59.69 1,308,738 -0.13(-0.22%)
May 24, 2012 60.35 60.52 59.37 59.82 1,239,135 -0.50(-0.83%)
May 23, 2012 59.41 60.53 59.07 60.32 1,496,956 +0.47(+0.79%)
May 22, 2012 60.03 60.37 59.46 59.85 1,045,845 +0.07(+0.12%)
May 21, 2012 59.01 59.88 58.75 59.78 1,538,951 +0.90(+1.53%)
May 18, 2012 59.99 60.16 58.75 58.88 1,521,025 -0.76(-1.27%)
May 17, 2012 60.55 60.92 59.64 59.64 1,204,911 -0.98(-1.62%)
May 16, 2012 61.21 61.46 60.58 60.62 1,196,029 -0.15(-0.25%)
May 15, 2012 60.70 61.22 60.20 60.77 1,041,725 +0.32(+0.53%)
May 14, 2012 60.25 60.77 60.10 60.45 833,657 -0.36(-0.59%)
May 11, 2012 60.43 61.13 60.29 60.81 827,110 +0.29(+0.48%)
May 10, 2012 60.95 61.36 60.24 60.52 801,563 -0.15(-0.25%)
May 09, 2012 60.71 60.96 60.00 60.67 1,360,703 -0.65(-1.06%)
May 08, 2012 60.54 61.43 60.23 61.32 1,558,264 +0.46(+0.76%)
May 07, 2012 60.61 61.26 60.25 60.86 1,063,223 +0.24(+0.40%)
May 04, 2012 61.28 61.28 60.24 60.62 1,401,884 -0.80(-1.30%)
May 03, 2012 62.28 62.28 61.27 61.42 2,245,679 -0.88(-1.41%)
May 02, 2012 60.96 62.66 60.51 62.30 4,082,049 +1.50(+2.47%)
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.