C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Official Closing Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 59.04 59.48 58.90 59.46 1,488,394 +0.31(+0.52%)
Mar 27, 2013 58.62 59.17 58.51 59.15 1,241,059 +0.14(+0.24%)
Mar 26, 2013 58.51 59.15 58.46 59.01 1,171,284 +0.44(+0.75%)
Mar 25, 2013 58.25 58.74 57.65 58.57 1,700,173 +0.47(+0.81%)
Mar 22, 2013 57.65 58.24 57.49 58.10 1,491,861 +0.66(+1.15%)
Mar 21, 2013 58.47 58.74 57.41 57.44 1,277,837 -1.25(-2.13%)
Mar 20, 2013 59.02 59.29 58.61 58.69 1,396,093 -0.35(-0.59%)
Mar 19, 2013 59.20 59.56 58.65 59.04 1,352,052 -0.15(-0.25%)
Mar 18, 2013 58.81 59.78 58.61 59.19 1,273,254 -0.15(-0.25%)
Mar 15, 2013 58.95 59.40 58.43 59.34 2,334,465 +0.14(+0.24%)
Mar 14, 2013 59.07 59.34 58.42 59.20 1,222,075 +0.13(+0.22%)
Mar 13, 2013 57.32 59.16 57.13 59.07 2,100,221 +1.72(+3.00%)
Mar 12, 2013 57.05 57.81 57.05 57.35 1,944,110 +0.35(+0.61%)
Mar 11, 2013 56.99 57.52 56.95 57.00 1,552,154 +0.00(+0.00%)
Mar 08, 2013 57.16 57.54 56.96 57.00 1,882,107 +0.07(+0.12%)
Mar 07, 2013 57.37 57.82 56.79 56.93 1,503,281 -0.30(-0.52%)
Mar 06, 2013 57.60 57.77 57.15 57.23 1,390,015 -0.31(-0.54%)
Mar 05, 2013 57.17 57.83 57.08 57.54 3,039,007 +0.48(+0.84%)
Mar 04, 2013 57.06 57.26 56.27 57.06 1,839,367 +0.00(+0.00%)
Mar 01, 2013 56.74 57.40 56.61 57.06 1,566,163 +0.04(+0.07%)
Feb 28, 2013 57.40 57.56 57.00 57.02 1,993,365 -0.17(-0.30%)
Feb 27, 2013 55.98 57.57 55.98 57.19 2,017,755 +1.21(+2.16%)
Feb 26, 2013 56.92 57.24 55.80 55.98 2,095,106 -1.99(-3.43%)
Feb 22, 2013 57.83 58.21 57.71 57.97 986,785 +0.45(+0.78%)
Feb 21, 2013 58.25 58.31 57.46 57.52 1,777,798 -0.95(-1.62%)
Feb 20, 2013 58.40 58.90 58.20 58.47 1,875,132 +0.10(+0.17%)
Feb 19, 2013 57.95 58.51 57.43 58.37 1,932,114 +0.59(+1.02%)
Feb 15, 2013 57.80 58.31 57.59 57.78 2,303,976 -0.30(-0.52%)
Feb 14, 2013 58.64 58.78 57.92 58.08 1,947,192 -0.73(-1.24%)
Feb 13, 2013 59.27 59.35 58.45 58.81 2,011,364 -0.32(-0.54%)
Feb 12, 2013 59.54 59.56 58.94 59.13 1,537,972 -0.21(-0.35%)
Feb 11, 2013 59.70 59.90 59.19 59.34 1,939,307 -0.38(-0.64%)
Feb 08, 2013 59.36 59.98 59.13 59.72 2,604,133 -0.21(-0.35%)
Feb 07, 2013 60.07 60.50 58.75 59.93 4,152,696 -0.57(-0.94%)
Feb 06, 2013 61.56 61.97 60.01 60.50 6,424,309 -5.53(-8.37%)
Feb 04, 2013 65.51 66.93 65.51 66.03 1,390,771 -0.86(-1.29%)
Feb 01, 2013 66.75 67.11 65.99 66.89 1,352,378 +0.74(+1.12%)
Jan 31, 2013 66.78 67.08 65.00 66.15 2,546,175 -0.99(-1.47%)
Jan 30, 2013 67.68 67.84 66.78 67.14 1,034,152 -0.78(-1.15%)
Jan 29, 2013 67.48 67.93 67.13 67.92 921,645 +0.41(+0.61%)
Jan 28, 2013 67.53 67.83 66.90 67.51 1,657,923 +0.32(+0.48%)
Jan 25, 2013 67.28 67.49 66.58 67.19 733,294 -0.02(-0.03%)
Jan 24, 2013 66.35 67.85 66.12 67.21 1,637,390 +1.46(+2.22%)
Jan 23, 2013 66.05 66.49 65.65 65.75 773,916 -0.32(-0.48%)
Jan 22, 2013 65.35 66.29 65.25 66.07 911,936 +0.56(+0.85%)
Jan 18, 2013 64.80 65.56 64.63 65.51 1,172,339 +0.63(+0.97%)
Jan 17, 2013 64.87 64.94 64.24 64.88 871,661 +0.15(+0.23%)
Jan 16, 2013 65.27 65.27 64.05 64.73 1,596,196 -0.62(-0.95%)
Jan 15, 2013 65.03 65.53 64.51 65.35 999,513 +0.55(+0.85%)
Jan 14, 2013 64.56 64.99 64.26 64.80 1,166,954 +0.26(+0.40%)
Jan 11, 2013 64.40 64.64 64.28 64.54 866,384 +0.16(+0.25%)
Jan 10, 2013 64.59 64.87 64.04 64.38 1,330,392 +0.17(+0.26%)
Jan 09, 2013 63.19 64.26 63.01 64.21 1,788,031 +1.00(+1.58%)
Jan 08, 2013 62.81 63.30 61.81 63.21 1,734,200 +0.06(+0.10%)
Jan 07, 2013 62.51 63.45 62.50 63.15 1,077,444 +0.11(+0.17%)
Jan 04, 2013 62.15 63.54 62.07 63.04 1,273,570 +0.70(+1.12%)
Jan 03, 2013 62.54 63.16 61.93 62.34 2,893,034 -0.82(-1.30%)
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.