C.H. Robinson Worldwide (NQ: CHRW )

98.02 USD -0.85 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 67.25 68.54 67.12 68.51 1,757,724 +2.91(+4.44%)
Nov 29, 2011 65.92 67.00 65.54 65.60 888,304 -0.27(-0.41%)
Nov 28, 2011 65.25 66.54 65.25 65.87 899,991 +2.24(+3.52%)
Nov 25, 2011 63.39 64.25 63.21 63.63 599,913 -0.11(-0.17%)
Nov 23, 2011 64.21 64.51 63.43 63.74 1,001,367 -0.99(-1.53%)
Nov 22, 2011 65.41 65.92 64.65 64.73 1,175,748 -0.94(-1.43%)
Nov 21, 2011 65.42 66.05 64.74 65.67 1,204,777 -0.34(-0.52%)
Nov 18, 2011 65.64 66.63 65.54 66.01 1,258,430 +0.36(+0.55%)
Nov 17, 2011 66.76 67.26 65.38 65.65 1,493,912 -1.28(-1.91%)
Nov 16, 2011 67.91 68.31 66.85 66.93 821,528 -1.64(-2.39%)
Nov 15, 2011 68.11 68.93 67.88 68.57 526,511 +0.30(+0.44%)
Nov 14, 2011 68.45 69.05 67.92 68.27 425,984 -0.49(-0.71%)
Nov 11, 2011 68.59 69.00 68.30 68.76 865,832 +1.07(+1.58%)
Nov 10, 2011 68.11 68.42 67.15 67.69 1,095,244 +0.53(+0.79%)
Nov 09, 2011 68.93 69.05 66.68 67.16 1,401,800 -3.36(-4.76%)
Nov 08, 2011 69.26 70.57 68.91 70.52 911,332 +1.67(+2.43%)
Nov 07, 2011 68.42 69.07 67.57 68.85 1,251,517 +0.13(+0.19%)
Nov 04, 2011 68.47 68.91 67.32 68.72 1,116,937 -0.23(-0.33%)
Nov 03, 2011 68.41 69.13 67.66 68.95 1,199,184 +0.78(+1.14%)
Nov 02, 2011 67.88 68.95 67.13 68.17 1,118,003 +1.19(+1.78%)
Nov 01, 2011 68.21 68.74 66.64 66.98 1,502,416 -2.45(-3.53%)
Oct 31, 2011 69.80 70.37 69.39 69.43 1,239,044 -0.97(-1.38%)
Oct 28, 2011 69.95 71.30 69.95 70.40 1,348,626 +0.14(+0.20%)
Oct 27, 2011 70.00 70.82 69.54 70.26 1,980,371 +1.51(+2.20%)
Oct 26, 2011 69.70 71.47 67.00 68.75 4,486,489 -6.13(-8.19%)
Oct 25, 2011 75.74 75.97 74.71 74.88 1,375,598 -1.47(-1.93%)
Oct 24, 2011 75.20 76.76 75.10 76.35 1,064,245 +1.35(+1.80%)
Oct 21, 2011 74.33 75.00 73.99 75.00 912,800 +1.36(+1.85%)
Oct 20, 2011 73.49 73.94 72.15 73.64 1,014,785 +0.20(+0.27%)
Oct 19, 2011 73.80 74.42 73.01 73.44 1,053,867 -0.51(-0.69%)
Oct 18, 2011 72.31 74.58 71.75 73.95 697,734 +1.64(+2.27%)
Oct 17, 2011 73.12 73.42 71.95 72.31 647,013 -1.19(-1.62%)
Oct 14, 2011 72.88 73.62 72.15 73.50 658,767 +1.53(+2.13%)
Oct 13, 2011 72.21 72.47 71.50 71.97 836,905 -0.46(-0.64%)
Oct 12, 2011 72.32 73.35 72.29 72.43 1,387,874 -0.92(-1.25%)
Oct 11, 2011 72.69 73.74 72.69 73.35 677,469 +0.27(+0.37%)
Oct 10, 2011 72.00 73.08 71.91 73.08 821,856 +2.21(+3.12%)
Oct 07, 2011 71.61 71.84 70.42 70.87 1,253,117 -0.66(-0.92%)
Oct 06, 2011 71.34 72.15 70.19 71.53 1,122,540 +0.94(+1.33%)
Oct 05, 2011 68.22 70.97 67.79 70.59 1,430,585 +2.70(+3.98%)
Oct 04, 2011 65.61 67.97 64.90 67.89 1,448,388 +1.62(+2.44%)
Oct 03, 2011 67.81 69.55 66.18 66.27 1,709,068 -2.20(-3.21%)
Sep 30, 2011 67.77 68.86 66.91 68.47 2,187,581 +0.10(+0.15%)
Sep 29, 2011 68.76 69.48 66.91 68.37 802,674 +0.84(+1.24%)
Sep 28, 2011 68.92 69.61 67.51 67.53 691,963 -1.53(-2.22%)
Sep 27, 2011 69.47 70.22 68.59 69.06 1,025,635 +0.91(+1.34%)
Sep 26, 2011 66.34 68.22 66.00 68.15 1,131,115 +2.13(+3.23%)
Sep 23, 2011 64.69 66.27 64.39 66.02 1,306,033 +0.83(+1.27%)
Sep 22, 2011 65.10 66.07 64.31 65.19 1,923,921 -1.27(-1.91%)
Sep 21, 2011 69.15 69.15 66.46 66.46 1,118,102 -2.68(-3.88%)
Sep 20, 2011 70.41 70.55 69.09 69.14 1,133,797 -0.90(-1.28%)
Sep 19, 2011 69.53 70.42 68.88 70.04 872,465 -0.28(-0.40%)
Sep 16, 2011 70.32 70.71 69.29 70.32 1,727,541 +0.34(+0.49%)
Sep 15, 2011 70.05 70.19 68.99 69.98 1,076,087 +0.89(+1.29%)
Sep 14, 2011 68.34 70.00 66.87 69.09 1,293,520 +1.16(+1.71%)
Sep 13, 2011 66.95 68.46 66.81 67.93 1,215,513 +1.18(+1.77%)
Sep 12, 2011 65.52 66.89 64.94 66.75 1,339,849 +0.20(+0.30%)
Sep 09, 2011 66.44 67.18 65.94 66.55 1,437,893 -0.54(-0.80%)
Sep 08, 2011 67.53 68.30 66.90 67.09 1,139,441 -0.91(-1.34%)
Sep 07, 2011 66.27 68.01 66.18 68.00 960,143 +2.60(+3.98%)
Sep 06, 2011 65.25 65.54 64.44 65.40 2,083,366 -1.59(-2.37%)
Sep 02, 2011 68.11 68.35 66.51 66.99 1,257,014 -2.36(-3.40%)
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.