C.H. Robinson Worldwide (NQ: CHRW )

97.50 USD -1.82 (-1.83%)
Official Closing Price Updated: 7:34 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 57.74 58.39 56.29 57.75 1,374,929 +0.25(+0.43%)
Sep 29, 2009 58.15 58.48 57.21 57.50 898,787 -0.77(-1.32%)
Sep 28, 2009 58.02 58.73 57.84 58.27 656,366 +0.70(+1.22%)
Sep 25, 2009 58.21 58.61 57.32 57.57 965,187 -0.39(-0.67%)
Sep 24, 2009 58.41 58.50 57.36 57.96 1,306,866 -0.32(-0.55%)
Sep 23, 2009 58.50 59.46 58.21 58.28 1,271,237 -0.82(-1.39%)
Sep 22, 2009 58.78 59.42 58.44 59.10 1,038,517 +0.48(+0.82%)
Sep 21, 2009 58.49 59.05 58.10 58.62 1,236,485 -0.07(-0.12%)
Sep 18, 2009 59.12 59.21 58.15 58.69 1,453,058 +0.00(+0.00%)
Sep 17, 2009 58.74 59.63 58.29 58.69 1,273,457 -0.14(-0.24%)
Sep 16, 2009 58.68 58.91 57.65 58.83 1,478,533 +0.42(+0.72%)
Sep 15, 2009 58.58 58.76 57.92 58.41 1,239,048 -0.19(-0.32%)
Sep 14, 2009 58.43 58.92 58.05 58.60 1,131,558 -0.12(-0.20%)
Sep 11, 2009 57.91 58.91 57.69 58.72 1,856,643 +1.32(+2.30%)
Sep 10, 2009 56.48 57.50 56.32 57.40 1,322,400 +0.78(+1.38%)
Sep 09, 2009 56.84 57.24 56.17 56.62 1,438,652 -0.31(-0.54%)
Sep 08, 2009 57.23 57.58 56.68 56.93 917,842 -0.16(-0.28%)
Sep 04, 2009 56.07 57.11 55.82 57.09 1,065,820 +1.04(+1.86%)
Sep 03, 2009 55.41 56.05 55.00 56.05 924,364 +0.66(+1.19%)
Sep 02, 2009 54.76 55.77 54.76 55.39 1,069,576 +0.02(+0.04%)
Sep 01, 2009 55.98 57.21 55.18 55.37 1,284,179 -0.89(-1.58%)
Aug 31, 2009 56.59 56.84 55.62 56.26 1,130,538 -0.50(-0.88%)
Aug 28, 2009 57.26 57.85 56.36 56.76 1,129,936 -0.29(-0.51%)
Aug 27, 2009 57.24 57.63 56.25 57.05 1,190,851 -0.30(-0.52%)
Aug 26, 2009 57.05 58.15 57.05 57.35 1,293,894 -0.25(-0.43%)
Aug 25, 2009 57.74 58.34 57.16 57.60 1,302,520 +0.13(+0.23%)
Aug 24, 2009 57.50 58.00 57.00 57.47 1,363,160 -0.10(-0.17%)
Aug 21, 2009 56.39 57.80 55.26 57.57 2,411,261 +1.84(+3.30%)
Aug 20, 2009 55.49 55.93 55.00 55.73 1,558,147 +0.13(+0.23%)
Aug 19, 2009 54.07 55.76 54.07 55.60 1,483,692 +0.72(+1.31%)
Aug 18, 2009 53.91 55.06 53.91 54.88 1,499,636 +1.10(+2.05%)
Aug 17, 2009 54.26 54.70 53.33 53.78 1,714,072 -0.99(-1.81%)
Aug 14, 2009 55.27 55.51 54.19 54.77 1,138,738 -0.71(-1.28%)
Aug 13, 2009 55.92 56.14 55.13 55.48 1,184,101 -0.04(-0.07%)
Aug 12, 2009 54.61 56.02 54.06 55.52 1,505,959 +0.86(+1.57%)
Aug 11, 2009 54.15 54.95 53.78 54.66 1,265,022 +0.29(+0.53%)
Aug 10, 2009 54.45 54.76 53.71 54.37 1,106,620 -0.40(-0.73%)
Aug 07, 2009 53.82 54.98 53.54 54.77 1,369,634 +1.77(+3.34%)
Aug 06, 2009 53.48 53.48 52.82 53.00 1,471,365 -0.54(-1.01%)
Aug 05, 2009 54.55 54.56 53.00 53.54 1,395,199 -1.00(-1.83%)
Aug 04, 2009 54.43 54.90 54.05 54.54 1,569,086 -0.25(-0.46%)
Aug 03, 2009 54.52 54.95 54.01 54.79 1,512,539 +0.26(+0.48%)
Jul 31, 2009 54.49 55.00 53.93 54.53 1,408,989 +0.10(+0.18%)
Jul 30, 2009 54.11 54.89 53.67 54.43 1,798,404 +1.11(+2.08%)
Jul 29, 2009 53.35 53.85 52.87 53.32 1,407,330 -0.33(-0.62%)
Jul 28, 2009 53.26 53.82 53.01 53.65 1,660,088 -0.18(-0.33%)
Jul 27, 2009 53.35 53.83 52.06 53.83 2,131,979 -0.14(-0.26%)
Jul 24, 2009 54.15 54.30 53.31 53.97 1,758,287 -0.62(-1.14%)
Jul 23, 2009 53.29 54.85 52.71 54.59 1,933,512 +1.26(+2.36%)
Jul 22, 2009 53.69 55.00 53.03 53.33 3,550,621 +0.92(+1.76%)
Jul 21, 2009 53.34 53.43 51.69 52.41 2,056,624 -0.64(-1.21%)
Jul 20, 2009 52.59 53.21 52.17 53.05 1,469,459 +0.45(+0.86%)
Jul 17, 2009 52.79 52.79 51.80 52.60 1,303,439 +0.06(+0.11%)
Jul 16, 2009 50.34 52.86 50.34 52.54 1,834,853 +1.42(+2.78%)
Jul 15, 2009 51.67 51.97 50.79 51.12 2,361,067 -0.05(-0.10%)
Jul 14, 2009 50.65 51.26 50.20 51.17 1,313,524 +0.59(+1.17%)
Jul 13, 2009 49.91 50.77 49.39 50.58 2,043,974 -0.28(-0.55%)
Jul 10, 2009 49.89 51.17 49.89 50.86 920,732 +0.69(+1.38%)
Jul 09, 2009 50.22 50.54 49.67 50.17 947,575 +0.07(+0.14%)
Jul 08, 2009 50.30 50.38 49.06 50.10 1,585,613 +0.01(+0.02%)
Jul 07, 2009 51.32 51.38 49.93 50.09 1,495,426 -1.46(-2.83%)
Jul 06, 2009 50.88 51.62 50.50 51.55 1,166,976 +0.75(+1.48%)
Jul 02, 2009 52.45 52.62 50.80 50.80 1,191,563 -1.91(-3.62%)
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.