C.H. Robinson Worldwide (NQ: CHRW )

99.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 57.62 57.63 56.67 56.87 0 -0.56(-0.98%)
Aug 29, 2013 57.51 57.93 57.24 57.43 957,401 -0.04(-0.07%)
Aug 28, 2013 57.58 57.72 57.05 57.47 1,183,743 -0.14(-0.24%)
Aug 27, 2013 58.18 58.57 57.33 57.61 1,238,616 -1.22(-2.07%)
Aug 26, 2013 57.90 60.57 57.90 58.83 2,685,629 +1.63(+2.85%)
Aug 23, 2013 57.02 57.29 56.82 57.20 0 +0.28(+0.49%)
Aug 22, 2013 56.52 57.22 56.48 56.92 654,290 +0.32(+0.57%)
Aug 21, 2013 56.41 57.04 56.15 56.60 908,111 +0.14(+0.25%)
Aug 20, 2013 55.90 56.81 55.67 56.46 819,205 +0.44(+0.79%)
Aug 19, 2013 56.16 56.29 55.68 56.02 871,455 -0.11(-0.20%)
Aug 16, 2013 55.75 56.30 55.58 56.13 0 +0.25(+0.45%)
Aug 15, 2013 55.54 56.01 55.26 55.88 1,151,017 +0.16(+0.29%)
Aug 14, 2013 56.34 56.65 55.59 55.72 0 -0.72(-1.28%)
Aug 13, 2013 57.07 57.17 56.18 56.44 742,489 -0.62(-1.09%)
Aug 12, 2013 56.59 57.14 56.51 57.06 904,237 +0.27(+0.48%)
Aug 09, 2013 56.88 56.96 56.45 56.79 1,088,714 +0.06(+0.11%)
Aug 08, 2013 56.35 56.74 56.02 56.73 1,372,812 +0.42(+0.75%)
Aug 07, 2013 56.04 56.92 55.60 56.31 4,337,090 -3.27(-5.49%)
Aug 06, 2013 59.50 60.20 59.27 59.58 1,606,240 -0.08(-0.13%)
Aug 05, 2013 59.58 59.90 59.10 59.66 749,837 -0.05(-0.08%)
Aug 02, 2013 60.57 60.66 59.22 59.71 1,685,190 -1.36(-2.23%)
Aug 01, 2013 60.22 61.35 59.37 61.07 1,139,924 +1.45(+2.43%)
Jul 31, 2013 59.36 60.27 59.17 59.62 0 +0.42(+0.71%)
Jul 30, 2013 59.25 59.49 58.84 59.20 0 +0.12(+0.20%)
Jul 29, 2013 59.06 59.41 58.87 59.08 0 -0.31(-0.52%)
Jul 26, 2013 58.71 59.44 58.63 59.39 0 +0.21(+0.35%)
Jul 25, 2013 59.26 59.34 58.49 59.18 0 -0.10(-0.17%)
Jul 24, 2013 60.46 60.48 59.28 59.28 0 -0.60(-1.00%)
Jul 23, 2013 60.90 60.90 59.74 59.88 0 -0.66(-1.09%)
Jul 22, 2013 60.62 60.65 60.45 60.54 0 -0.06(-0.10%)
Jul 19, 2013 60.67 60.93 60.42 60.60 0 -0.10(-0.16%)
Jul 18, 2013 60.24 60.82 60.23 60.70 0 +0.66(+1.10%)
Jul 17, 2013 60.53 60.53 59.83 60.04 685,894 -0.19(-0.32%)
Jul 16, 2013 60.16 60.55 59.95 60.23 0 +0.29(+0.48%)
Jul 15, 2013 57.94 60.36 57.87 59.94 0 +2.11(+3.65%)
Jul 12, 2013 58.51 58.75 57.56 57.83 0 -1.05(-1.78%)
Jul 11, 2013 59.03 59.19 58.66 58.88 0 +0.74(+1.27%)
Jul 10, 2013 58.22 58.72 57.83 58.14 0 -0.25(-0.43%)
Jul 09, 2013 58.17 59.07 58.17 58.39 0 +0.38(+0.66%)
Jul 08, 2013 57.53 58.10 57.35 58.01 0 +0.61(+1.06%)
Jul 05, 2013 56.75 57.41 56.24 57.40 0 +1.03(+1.83%)
Jul 03, 2013 56.19 56.47 55.89 56.37 0 -0.09(-0.16%)
Jul 02, 2013 56.39 56.89 56.11 56.46 0 -0.06(-0.11%)
Jul 01, 2013 56.86 57.00 56.23 56.52 0 +0.21(+0.37%)
Jun 28, 2013 55.55 56.57 55.50 56.31 2,058,388 +0.58(+1.04%)
Jun 27, 2013 55.43 56.12 55.33 55.73 0 +0.61(+1.11%)
Jun 26, 2013 55.32 55.46 54.72 55.12 0 +0.42(+0.77%)
Jun 25, 2013 55.08 55.16 54.37 54.70 0 +0.37(+0.68%)
Jun 24, 2013 54.56 54.82 53.82 54.33 0 -0.46(-0.84%)
Jun 21, 2013 54.78 55.73 54.48 54.79 5,348,442 -0.63(-1.14%)
Jun 20, 2013 56.12 56.37 55.31 55.42 0 -1.11(-1.96%)
Jun 19, 2013 57.40 57.58 56.52 56.53 0 -0.80(-1.40%)
Jun 18, 2013 57.18 57.42 56.71 57.33 1,313,120 +0.43(+0.76%)
Jun 17, 2013 56.96 57.24 56.44 56.90 0 +0.40(+0.71%)
Jun 14, 2013 56.75 57.20 56.38 56.50 0 -0.22(-0.39%)
Jun 13, 2013 55.84 56.95 55.84 56.72 1,380,291 +0.70(+1.25%)
Jun 12, 2013 56.76 57.11 55.97 56.02 857,658 -0.48(-0.85%)
Jun 11, 2013 56.32 56.80 56.24 56.50 586,007 -0.31(-0.55%)
Jun 10, 2013 56.12 56.81 55.91 56.81 0 -0.35(-0.61%)
Jun 07, 2013 56.81 57.55 56.40 57.16 0 +0.85(+1.51%)
Jun 06, 2013 56.41 56.69 55.88 56.31 0 +0.05(+0.09%)
Jun 05, 2013 56.14 56.57 55.95 56.26 0 -0.24(-0.42%)
Jun 04, 2013 56.97 57.41 56.25 56.50 0 -0.54(-0.95%)
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.