C.H. Robinson Worldwide (NQ: CHRW )

87.44 USD -2.83 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 58.78 59.17 58.59 58.65 0 -0.05(-0.09%)
Nov 27, 2013 58.71 58.94 58.48 58.70 0 +0.17(+0.29%)
Nov 26, 2013 58.80 59.09 58.45 58.53 1,928,600 -0.26(-0.44%)
Nov 25, 2013 58.94 59.01 58.51 58.79 1,072,908 +0.11(+0.19%)
Nov 22, 2013 58.24 58.89 58.16 58.68 0 +0.57(+0.98%)
Nov 21, 2013 57.72 58.29 57.39 58.11 1,416,362 +0.45(+0.78%)
Nov 20, 2013 57.84 58.46 57.48 57.66 3,949,788 -1.29(-2.19%)
Nov 19, 2013 59.96 59.96 58.53 58.95 3,040,262 -1.13(-1.88%)
Nov 18, 2013 60.08 60.65 59.95 60.08 1,949,404 +0.10(+0.17%)
Nov 15, 2013 60.25 60.44 59.69 59.98 0 +0.06(+0.10%)
Nov 14, 2013 59.97 60.14 59.70 59.92 1,390,062 +1.00(+1.70%)
Nov 12, 2013 59.16 59.34 58.90 58.92 2,186,894 -0.39(-0.66%)
Nov 11, 2013 59.51 59.96 58.96 59.31 2,224,657 -0.35(-0.59%)
Nov 08, 2013 59.50 59.76 59.28 59.66 0 +0.06(+0.10%)
Nov 07, 2013 60.36 60.38 59.44 59.60 2,042,218 -0.50(-0.83%)
Nov 06, 2013 59.00 60.97 58.88 60.10 3,289,968 -0.83(-1.36%)
Nov 05, 2013 61.32 61.75 60.75 60.93 2,870,649 -0.80(-1.30%)
Nov 04, 2013 60.68 61.94 60.07 61.73 2,903,581 +1.79(+2.99%)
Nov 01, 2013 60.05 60.68 59.50 59.94 0 +0.20(+0.33%)
Oct 31, 2013 60.32 60.33 59.49 59.74 0 -0.53(-0.88%)
Oct 30, 2013 60.88 61.05 60.09 60.27 1,545,813 -0.64(-1.05%)
Oct 29, 2013 60.94 61.00 60.19 60.91 1,199,368 +0.11(+0.18%)
Oct 28, 2013 60.88 61.26 60.52 60.80 1,213,477 +0.04(+0.07%)
Oct 25, 2013 61.40 61.40 60.12 60.76 0 -0.36(-0.59%)
Oct 24, 2013 60.75 61.67 59.88 61.12 1,824,873 +0.22(+0.36%)
Oct 23, 2013 60.56 61.02 60.51 60.90 786,137 +0.18(+0.30%)
Oct 22, 2013 60.68 61.09 60.24 60.72 1,109,050 +0.16(+0.26%)
Oct 21, 2013 60.33 60.61 60.05 60.56 933,166 +0.35(+0.58%)
Oct 18, 2013 59.58 60.50 59.50 60.21 1,534,030 +0.70(+1.18%)
Oct 17, 2013 58.92 59.77 58.66 59.51 1,250,333 +0.52(+0.89%)
Oct 16, 2013 58.88 59.90 58.78 58.99 1,324,450 +0.22(+0.37%)
Oct 15, 2013 59.03 59.43 58.45 58.77 1,545,864 -0.69(-1.16%)
Oct 14, 2013 58.75 59.61 58.70 59.46 824,224 +0.56(+0.95%)
Oct 11, 2013 58.27 58.97 58.22 58.90 0 +0.35(+0.60%)
Oct 10, 2013 58.42 58.81 57.93 58.55 1,326,460 +0.55(+0.95%)
Oct 09, 2013 57.76 58.13 57.37 58.00 1,315,710 +0.22(+0.38%)
Oct 08, 2013 58.11 58.17 57.68 57.78 1,356,236 -0.51(-0.87%)
Oct 07, 2013 57.47 58.60 57.10 58.29 1,722,260 -0.19(-0.32%)
Oct 04, 2013 57.83 58.54 57.51 58.48 0 +0.72(+1.25%)
Oct 03, 2013 58.82 58.98 57.35 57.76 2,115,643 -1.36(-2.30%)
Oct 02, 2013 59.44 59.54 58.86 59.12 1,611,659 -0.74(-1.24%)
Oct 01, 2013 59.71 60.12 59.48 59.86 1,329,270 -0.59(-0.98%)
Sep 27, 2013 60.83 60.97 60.38 60.45 0 -0.47(-0.77%)
Sep 26, 2013 61.23 61.50 60.46 60.92 1,332,386 -0.05(-0.08%)
Sep 25, 2013 61.67 61.75 60.87 60.97 1,466,124 -0.74(-1.20%)
Sep 24, 2013 61.57 62.14 61.55 61.71 1,213,393 +0.07(+0.11%)
Sep 23, 2013 61.87 61.98 61.03 61.64 1,456,780 -0.45(-0.72%)
Sep 20, 2013 61.67 62.46 61.45 62.09 0 +0.47(+0.76%)
Sep 19, 2013 61.84 62.25 61.60 61.62 1,267,063 -0.18(-0.29%)
Sep 18, 2013 60.57 62.09 60.40 61.80 1,679,424 +1.41(+2.33%)
Sep 17, 2013 59.94 60.77 59.72 60.39 0 +0.36(+0.60%)
Sep 16, 2013 59.84 60.32 59.13 60.03 0 +0.90(+1.52%)
Sep 13, 2013 59.76 59.89 58.67 59.13 0 -0.50(-0.84%)
Sep 12, 2013 59.85 60.05 59.37 59.63 1,405,896 -0.37(-0.62%)
Sep 11, 2013 59.33 60.24 59.01 60.00 1,645,686 +0.78(+1.32%)
Sep 10, 2013 58.65 59.32 58.63 59.22 1,228,604 +0.80(+1.37%)
Sep 09, 2013 57.83 58.44 57.83 58.42 1,243,102 +0.72(+1.25%)
Sep 06, 2013 58.02 58.17 57.24 57.70 0 -0.15(-0.26%)
Sep 05, 2013 57.40 58.11 57.13 57.85 1,030,109 +0.34(+0.59%)
Sep 04, 2013 57.20 57.59 56.65 57.51 999,139 +0.06(+0.10%)
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.