C.H. Robinson Worldwide (NQ: CHRW )

97.80 USD -0.15 (-0.15%)
Official Closing Price Updated: 5:22 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 69.78 70.87 69.42 69.92 2,352,109 +0.35(+0.50%)
Sep 29, 2010 69.14 69.59 68.56 69.57 1,467,844 +0.16(+0.23%)
Sep 28, 2010 68.94 69.93 68.41 69.41 1,845,999 +0.72(+1.05%)
Sep 27, 2010 68.60 69.07 68.28 68.69 1,022,523 +0.09(+0.13%)
Sep 24, 2010 67.82 68.91 67.78 68.60 1,499,141 +1.49(+2.22%)
Sep 23, 2010 67.60 68.14 66.76 67.11 1,262,627 -0.97(-1.42%)
Sep 22, 2010 68.85 69.39 67.73 68.08 1,556,266 -0.76(-1.10%)
Sep 21, 2010 68.94 69.49 68.69 68.84 1,298,020 +0.05(+0.07%)
Sep 20, 2010 68.79 69.58 68.66 68.79 1,153,139 +0.34(+0.50%)
Sep 17, 2010 68.24 68.59 67.86 68.45 1,536,801 +0.24(+0.35%)
Sep 15, 2010 67.85 68.38 67.44 68.21 864,145 +0.21(+0.31%)
Sep 14, 2010 67.71 68.41 67.39 68.00 2,079,587 +0.00(+0.00%)
Sep 13, 2010 68.06 68.39 67.49 68.00 1,550,021 +0.50(+0.74%)
Sep 10, 2010 67.92 68.05 67.32 67.50 1,065,146 -0.19(-0.28%)
Sep 09, 2010 68.12 68.34 67.47 67.69 1,121,585 +0.02(+0.03%)
Sep 08, 2010 67.29 68.42 67.19 67.67 1,276,666 +0.61(+0.91%)
Sep 07, 2010 67.45 67.68 66.79 67.06 1,132,632 -0.50(-0.74%)
Sep 03, 2010 67.94 68.21 67.31 67.56 1,323,635 +0.33(+0.49%)
Sep 02, 2010 66.63 67.31 66.60 67.23 973,892 +0.86(+1.30%)
Sep 01, 2010 65.70 66.77 65.21 66.37 2,064,836 +1.38(+2.12%)
Aug 31, 2010 64.51 65.46 64.39 64.99 2,367,190 +0.09(+0.14%)
Aug 30, 2010 65.61 65.97 64.87 64.90 1,082,702 -1.02(-1.55%)
Aug 27, 2010 65.27 66.40 64.61 65.92 1,415,126 +1.01(+1.56%)
Aug 26, 2010 65.46 66.05 64.89 64.91 1,615,653 -0.21(-0.32%)
Aug 25, 2010 64.84 65.42 64.68 65.12 1,914,738 -0.02(-0.03%)
Aug 24, 2010 65.42 65.68 64.63 65.14 1,932,171 -0.72(-1.09%)
Aug 23, 2010 66.64 67.30 65.83 65.86 1,398,690 -0.30(-0.45%)
Aug 20, 2010 65.09 66.36 64.62 66.16 1,917,346 +0.97(+1.49%)
Aug 19, 2010 65.65 65.70 64.24 65.19 2,000,984 -0.79(-1.20%)
Aug 18, 2010 65.56 66.50 65.19 65.98 1,196,900 -0.31(-0.47%)
Aug 17, 2010 65.47 66.81 65.09 66.29 1,771,243 +1.43(+2.20%)
Aug 16, 2010 64.31 65.18 63.82 64.86 1,129,579 +0.26(+0.40%)
Aug 13, 2010 64.54 64.98 64.30 64.60 1,390,694 -0.29(-0.45%)
Aug 12, 2010 64.32 65.19 64.07 64.89 1,492,430 -0.09(-0.14%)
Aug 11, 2010 65.44 65.54 64.21 64.98 2,375,834 -1.22(-1.84%)
Aug 10, 2010 67.00 67.46 65.72 66.20 2,405,505 -1.57(-2.32%)
Aug 09, 2010 67.37 68.00 67.23 67.77 1,147,924 +0.88(+1.32%)
Aug 06, 2010 66.59 67.59 66.31 66.89 1,757,226 -0.46(-0.68%)
Aug 05, 2010 67.10 67.53 66.65 67.35 1,290,696 +0.13(+0.19%)
Aug 04, 2010 66.56 67.37 66.29 67.22 1,437,879 +0.79(+1.19%)
Aug 03, 2010 66.07 66.67 65.42 66.43 1,400,995 +0.21(+0.32%)
Aug 02, 2010 65.35 66.28 65.02 66.22 1,542,330 +1.02(+1.56%)
Jul 30, 2010 64.10 65.53 63.80 65.20 1,668,416 +0.57(+0.88%)
Jul 29, 2010 65.15 65.44 63.99 64.63 2,441,476 -0.24(-0.37%)
Jul 28, 2010 63.95 65.45 63.54 64.87 8,449,553 +3.67(+6.00%)
Jul 27, 2010 62.17 62.46 61.05 61.20 2,145,870 -0.90(-1.45%)
Jul 26, 2010 61.05 62.42 61.00 62.10 2,236,868 +1.22(+2.00%)
Jul 23, 2010 59.29 60.99 58.69 60.88 2,294,737 +1.48(+2.49%)
Jul 22, 2010 58.19 59.50 58.19 59.40 2,351,223 +1.79(+3.11%)
Jul 21, 2010 58.69 58.87 57.23 57.61 1,273,390 -1.04(-1.77%)
Jul 20, 2010 57.52 58.71 57.01 58.65 1,178,437 +0.40(+0.69%)
Jul 19, 2010 57.55 58.46 57.20 58.25 1,420,297 +0.80(+1.39%)
Jul 16, 2010 58.51 58.64 57.36 57.45 1,313,386 -1.13(-1.93%)
Jul 15, 2010 58.65 58.92 57.71 58.58 1,062,038 -0.17(-0.29%)
Jul 14, 2010 58.25 59.14 58.19 58.75 1,519,820 +0.74(+1.28%)
Jul 13, 2010 57.70 58.20 57.41 58.01 1,174,048 +1.05(+1.84%)
Jul 12, 2010 56.79 57.61 56.59 56.96 758,045 -0.10(-0.18%)
Jul 09, 2010 56.78 57.35 56.68 57.06 870,213 +0.27(+0.48%)
Jul 08, 2010 56.55 57.05 56.31 56.79 1,015,513 +0.39(+0.69%)
Jul 07, 2010 55.64 56.62 55.30 56.40 1,666,899 +0.76(+1.37%)
Jul 06, 2010 55.68 56.02 55.09 55.64 1,811,397 +0.59(+1.07%)
Jul 02, 2010 55.74 55.98 54.50 55.05 1,178,755 -0.67(-1.20%)
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.