C.H. Robinson Worldwide (NQ: CHRW )

94.35 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 81.00 81.53 80.10 80.18 1,741,646 -0.77(-0.95%)
Apr 28, 2011 80.05 81.14 79.95 80.95 1,277,806 +0.86(+1.07%)
Apr 27, 2011 79.07 80.31 78.68 80.09 1,643,638 +0.85(+1.07%)
Apr 26, 2011 78.82 79.71 78.64 79.24 1,391,074 +0.73(+0.93%)
Apr 25, 2011 77.90 78.70 77.59 78.51 802,423 +0.47(+0.60%)
Apr 21, 2011 77.20 78.25 77.19 78.04 1,089,659 +0.93(+1.21%)
Apr 20, 2011 76.80 77.91 76.47 77.11 1,037,862 +0.99(+1.30%)
Apr 19, 2011 76.04 76.18 75.53 76.12 751,118 +0.24(+0.32%)
Apr 18, 2011 76.02 76.06 74.92 75.88 889,027 -0.76(-0.99%)
Apr 15, 2011 76.15 76.89 75.85 76.64 1,588,809 +1.25(+1.66%)
Apr 14, 2011 73.94 75.60 73.80 75.39 1,307,145 +1.02(+1.37%)
Apr 13, 2011 74.65 74.75 73.90 74.37 739,075 +0.13(+0.18%)
Apr 12, 2011 73.54 74.51 73.45 74.24 940,212 +0.33(+0.45%)
Apr 11, 2011 74.43 74.59 73.30 73.91 942,412 -0.37(-0.50%)
Apr 08, 2011 75.00 75.07 73.74 74.28 950,747 -0.49(-0.66%)
Apr 07, 2011 75.36 75.62 74.28 74.77 1,120,686 -0.85(-1.12%)
Apr 06, 2011 75.93 76.05 75.08 75.62 814,035 +0.19(+0.25%)
Apr 05, 2011 75.45 75.92 74.81 75.43 1,118,328 -0.21(-0.28%)
Apr 04, 2011 75.28 75.81 74.88 75.64 880,468 +0.74(+0.99%)
Apr 01, 2011 74.55 75.37 74.52 74.90 1,280,624 +0.77(+1.04%)
Mar 31, 2011 73.07 74.20 72.82 74.13 1,121,159 +1.02(+1.40%)
Mar 30, 2011 73.11 73.79 73.02 73.11 920,618 +0.01(+0.01%)
Mar 29, 2011 72.60 73.29 72.12 73.10 942,153 +0.45(+0.62%)
Mar 28, 2011 72.49 72.81 72.33 72.65 1,568,588 +0.13(+0.18%)
Mar 25, 2011 72.51 72.89 71.89 72.52 1,620,691 +0.32(+0.44%)
Mar 24, 2011 71.72 72.31 71.39 72.20 1,183,473 +0.78(+1.09%)
Mar 23, 2011 71.44 71.61 70.84 71.42 1,965,276 -0.13(-0.18%)
Mar 22, 2011 73.05 73.73 70.94 71.55 3,206,658 -2.12(-2.88%)
Mar 21, 2011 73.71 73.94 73.33 73.67 844,518 +1.01(+1.39%)
Mar 18, 2011 72.62 73.03 72.27 72.66 1,377,591 +0.87(+1.21%)
Mar 17, 2011 72.49 72.97 71.34 71.79 829,072 +0.70(+0.98%)
Mar 16, 2011 71.41 72.06 70.60 71.09 1,454,939 -0.66(-0.92%)
Mar 15, 2011 70.56 72.13 70.54 71.75 1,531,905 -0.57(-0.79%)
Mar 14, 2011 72.27 72.51 71.48 72.32 815,589 -0.43(-0.59%)
Mar 11, 2011 72.56 73.25 71.84 72.75 605,934 +0.05(+0.07%)
Mar 10, 2011 72.89 73.64 71.72 72.70 1,185,094 -0.91(-1.24%)
Mar 09, 2011 73.05 73.87 72.58 73.61 987,547 +0.27(+0.37%)
Mar 08, 2011 72.25 73.68 72.08 73.34 979,169 +1.12(+1.55%)
Mar 07, 2011 73.28 73.28 70.92 72.22 1,258,344 -0.62(-0.85%)
Mar 04, 2011 73.64 73.78 72.14 72.84 1,087,295 -1.02(-1.38%)
Mar 03, 2011 71.95 73.92 71.93 73.86 1,671,721 +2.45(+3.43%)
Mar 02, 2011 70.53 71.86 70.46 71.41 1,212,306 +0.54(+0.76%)
Mar 01, 2011 72.66 72.66 70.32 70.87 1,290,805 -1.52(-2.10%)
Feb 28, 2011 72.71 72.90 72.18 72.39 1,197,534 -0.16(-0.22%)
Feb 25, 2011 71.98 72.60 71.45 72.55 1,191,245 +0.74(+1.03%)
Feb 24, 2011 70.92 72.25 70.84 71.81 1,758,142 +1.11(+1.57%)
Feb 23, 2011 71.73 72.13 70.33 70.70 1,958,714 -1.01(-1.41%)
Feb 22, 2011 74.45 74.50 71.53 71.71 2,409,615 -3.28(-4.37%)
Feb 18, 2011 75.01 75.44 74.79 74.99 1,359,888 -0.02(-0.03%)
Feb 17, 2011 74.64 75.45 74.52 75.01 758,725 +0.09(+0.12%)
Feb 16, 2011 74.10 75.51 73.88 74.92 929,626 +0.87(+1.17%)
Feb 15, 2011 73.94 74.37 73.53 74.05 1,098,457 +0.14(+0.19%)
Feb 14, 2011 75.08 75.47 73.87 73.91 1,348,780 -1.16(-1.55%)
Feb 11, 2011 74.11 75.37 73.90 75.07 1,526,917 +0.47(+0.63%)
Feb 10, 2011 73.35 74.75 73.35 74.60 1,004,728 +0.68(+0.92%)
Feb 09, 2011 73.31 74.08 73.08 73.92 816,082 +0.35(+0.48%)
Feb 08, 2011 74.02 74.08 73.01 73.57 1,389,663 -0.54(-0.73%)
Feb 07, 2011 74.05 74.37 73.39 74.11 1,132,269 +0.05(+0.07%)
Feb 04, 2011 74.40 74.40 73.31 74.06 1,372,964 -0.38(-0.51%)
Feb 03, 2011 73.60 75.07 73.57 74.44 2,037,167 +0.70(+0.95%)
Feb 02, 2011 75.20 78.20 73.70 73.74 5,322,579 -4.46(-5.70%)
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.