C.H. Robinson Worldwide (NQ: CHRW )

100.00 USD +0.83 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 72.22 73.27 71.53 72.31 1,239,528 -0.40(-0.54%)
Jul 28, 2011 73.61 74.30 72.51 72.71 2,292,530 -1.17(-1.59%)
Jul 27, 2011 76.82 77.00 73.29 73.88 3,916,296 -6.37(-7.94%)
Jul 26, 2011 80.93 80.93 79.86 80.25 1,170,128 -0.96(-1.18%)
Jul 25, 2011 80.06 81.46 79.76 81.21 1,004,880 +0.78(+0.97%)
Jul 22, 2011 80.06 80.97 79.67 80.43 870,285 +0.64(+0.80%)
Jul 21, 2011 79.02 80.33 79.02 79.79 789,448 +1.10(+1.40%)
Jul 20, 2011 79.01 79.17 78.26 78.69 599,596 -0.61(-0.77%)
Jul 19, 2011 78.64 79.45 78.54 79.30 599,196 +1.23(+1.58%)
Jul 18, 2011 78.31 78.44 77.66 78.07 866,381 -0.49(-0.62%)
Jul 15, 2011 79.06 79.16 77.78 78.56 997,560 -0.36(-0.46%)
Jul 14, 2011 79.62 80.02 78.49 78.92 692,438 -0.68(-0.85%)
Jul 13, 2011 79.99 80.50 79.36 79.60 626,783 +0.09(+0.11%)
Jul 12, 2011 80.47 80.62 79.43 79.51 790,953 -0.94(-1.17%)
Jul 11, 2011 80.51 80.93 79.85 80.45 939,170 -1.03(-1.26%)
Jul 08, 2011 81.07 81.83 81.01 81.48 827,164 -0.62(-0.76%)
Jul 07, 2011 81.67 82.61 81.34 82.10 844,624 +0.94(+1.16%)
Jul 06, 2011 80.50 81.45 80.37 81.16 864,486 +0.69(+0.86%)
Jul 05, 2011 80.80 80.94 80.10 80.47 832,947 -0.15(-0.19%)
Jul 01, 2011 79.10 80.99 78.84 80.62 978,535 +1.78(+2.26%)
Jun 30, 2011 78.19 79.69 78.01 78.84 806,516 +0.75(+0.96%)
Jun 29, 2011 78.28 78.58 77.77 78.09 656,422 +0.11(+0.14%)
Jun 28, 2011 77.04 78.22 76.83 77.98 522,065 +1.03(+1.34%)
Jun 27, 2011 76.24 76.99 75.85 76.95 793,753 +0.86(+1.13%)
Jun 24, 2011 77.33 77.71 76.06 76.09 989,266 -1.32(-1.71%)
Jun 23, 2011 76.73 77.58 76.17 77.41 968,997 -0.19(-0.24%)
Jun 22, 2011 77.80 78.38 77.51 77.60 676,812 -0.36(-0.46%)
Jun 21, 2011 77.67 78.20 77.25 77.96 611,916 +0.66(+0.85%)
Jun 20, 2011 77.47 77.83 76.65 77.30 544,123 +0.42(+0.55%)
Jun 17, 2011 77.26 77.47 76.61 76.88 1,562,266 +0.65(+0.85%)
Jun 16, 2011 76.44 77.00 76.06 76.23 987,410 -0.21(-0.27%)
Jun 15, 2011 76.62 77.00 76.14 76.44 951,529 -0.94(-1.21%)
Jun 14, 2011 76.73 77.54 76.49 77.38 893,190 +1.27(+1.67%)
Jun 13, 2011 75.78 76.39 75.67 76.11 769,792 +0.28(+0.37%)
Jun 10, 2011 76.31 76.38 75.75 75.83 639,902 -0.59(-0.77%)
Jun 09, 2011 76.36 76.72 76.07 76.42 602,815 +0.12(+0.16%)
Jun 08, 2011 76.82 76.98 76.04 76.30 529,525 -0.53(-0.69%)
Jun 07, 2011 77.14 77.48 76.73 76.83 656,922 -0.14(-0.18%)
Jun 06, 2011 77.62 77.79 76.90 76.97 645,550 -0.79(-1.02%)
Jun 03, 2011 78.19 78.25 77.34 77.76 747,998 -1.81(-2.27%)
May 24, 2011 80.06 80.18 79.22 79.57 878,876 -0.41(-0.51%)
May 23, 2011 79.56 80.16 79.10 79.98 802,553 -0.59(-0.73%)
May 20, 2011 80.73 81.00 80.23 80.57 773,231 -0.23(-0.28%)
May 19, 2011 80.50 81.21 80.12 80.80 892,984 +0.56(+0.70%)
May 18, 2011 79.29 80.46 78.60 80.24 818,681 +1.02(+1.29%)
May 17, 2011 79.48 79.63 78.67 79.22 1,024,022 -0.58(-0.73%)
May 16, 2011 80.30 80.30 79.01 79.80 958,239 +0.03(+0.04%)
May 13, 2011 80.86 80.94 79.44 79.77 807,600 -0.91(-1.13%)
May 12, 2011 80.22 80.82 79.52 80.68 881,019 +0.25(+0.31%)
May 11, 2011 80.86 81.04 80.16 80.43 1,003,163 -0.52(-0.64%)
May 10, 2011 80.59 81.13 80.30 80.95 753,981 +0.64(+0.80%)
May 09, 2011 79.45 80.43 79.26 80.31 931,480 +0.78(+0.98%)
May 06, 2011 80.18 80.36 79.42 79.53 817,381 +0.27(+0.34%)
May 05, 2011 78.57 80.10 78.27 79.26 1,091,789 +0.41(+0.52%)
May 04, 2011 79.20 79.74 78.61 78.85 1,152,041 -0.54(-0.68%)
May 03, 2011 80.20 80.60 79.06 79.39 1,041,290 -0.76(-0.95%)
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.