C.H. Robinson Worldwide (NQ: CHRW )

99.78 USD +0.57 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.24 58.35 58.35 58.35 953,900 +0.13(+0.22%)
Dec 30, 2013 57.18 58.43 57.18 58.22 1,267,515 +0.50(+0.87%)
Dec 27, 2013 57.10 57.78 56.92 57.72 1,412,752 +0.59(+1.03%)
Dec 26, 2013 57.26 57.32 56.91 57.13 1,935,034 +0.09(+0.16%)
Dec 24, 2013 57.22 57.27 56.80 57.04 999,549 +0.00(+0.00%)
Dec 23, 2013 56.87 57.15 56.51 57.04 2,337,828 +0.50(+0.88%)
Dec 20, 2013 56.40 57.10 56.35 56.54 5,227,498 +0.06(+0.11%)
Dec 19, 2013 56.47 56.73 56.28 56.48 1,540,106 -0.01(-0.02%)
Dec 18, 2013 56.38 56.61 55.93 56.49 1,960,401 +0.12(+0.21%)
Dec 17, 2013 56.19 56.49 55.95 56.37 1,649,602 +0.17(+0.30%)
Dec 16, 2013 56.72 56.76 55.92 56.20 1,883,391 -0.20(-0.35%)
Dec 13, 2013 56.93 57.14 56.10 56.40 2,896,833 -0.73(-1.28%)
Dec 12, 2013 57.34 57.56 57.01 57.13 2,052,002 -0.24(-0.42%)
Dec 11, 2013 57.56 57.82 57.13 57.37 1,872,986 -0.35(-0.61%)
Dec 10, 2013 57.94 58.12 57.52 57.72 1,464,782 -0.19(-0.33%)
Dec 09, 2013 58.24 58.36 57.75 57.91 1,365,204 +0.02(+0.03%)
Dec 06, 2013 58.48 58.48 57.34 57.89 0 -0.38(-0.65%)
Dec 05, 2013 58.19 58.45 58.05 58.27 0 +0.02(+0.03%)
Dec 04, 2013 57.87 58.38 57.47 58.25 2,174,661 +0.11(+0.19%)
Dec 03, 2013 58.22 58.47 57.86 58.14 0 -0.34(-0.58%)
Dec 02, 2013 58.81 59.11 58.27 58.48 0 -0.17(-0.29%)
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%)
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.