C.H. Robinson Worldwide (NQ: CHRW )

93.19 USD +0.89 (+0.96%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 69.80 70.37 69.39 69.43 1,239,044 -0.97(-1.38%)
Oct 28, 2011 69.95 71.30 69.95 70.40 1,348,626 +0.14(+0.20%)
Oct 27, 2011 70.00 70.82 69.54 70.26 1,980,371 +1.51(+2.20%)
Oct 26, 2011 69.70 71.47 67.00 68.75 4,486,489 -6.13(-8.19%)
Oct 25, 2011 75.74 75.97 74.71 74.88 1,375,598 -1.47(-1.93%)
Oct 24, 2011 75.20 76.76 75.10 76.35 1,064,245 +1.35(+1.80%)
Oct 21, 2011 74.33 75.00 73.99 75.00 912,800 +1.36(+1.85%)
Oct 20, 2011 73.49 73.94 72.15 73.64 1,014,785 +0.20(+0.27%)
Oct 19, 2011 73.80 74.42 73.01 73.44 1,053,867 -0.51(-0.69%)
Oct 18, 2011 72.31 74.58 71.75 73.95 697,734 +1.64(+2.27%)
Oct 17, 2011 73.12 73.42 71.95 72.31 647,013 -1.19(-1.62%)
Oct 14, 2011 72.88 73.62 72.15 73.50 658,767 +1.53(+2.13%)
Oct 13, 2011 72.21 72.47 71.50 71.97 836,905 -0.46(-0.64%)
Oct 12, 2011 72.32 73.35 72.29 72.43 1,387,874 -0.92(-1.25%)
Oct 11, 2011 72.69 73.74 72.69 73.35 677,469 +0.27(+0.37%)
Oct 10, 2011 72.00 73.08 71.91 73.08 821,856 +2.21(+3.12%)
Oct 07, 2011 71.61 71.84 70.42 70.87 1,253,117 -0.66(-0.92%)
Oct 06, 2011 71.34 72.15 70.19 71.53 1,122,540 +0.94(+1.33%)
Oct 05, 2011 68.22 70.97 67.79 70.59 1,430,585 +2.70(+3.98%)
Oct 04, 2011 65.61 67.97 64.90 67.89 1,448,388 +1.62(+2.44%)
Oct 03, 2011 67.81 69.55 66.18 66.27 1,709,068 -2.20(-3.21%)
Sep 30, 2011 67.77 68.86 66.91 68.47 2,187,581 +0.10(+0.15%)
Sep 29, 2011 68.76 69.48 66.91 68.37 802,674 +0.84(+1.24%)
Sep 28, 2011 68.92 69.61 67.51 67.53 691,963 -1.53(-2.22%)
Sep 27, 2011 69.47 70.22 68.59 69.06 1,025,635 +0.91(+1.34%)
Sep 26, 2011 66.34 68.22 66.00 68.15 1,131,115 +2.13(+3.23%)
Sep 23, 2011 64.69 66.27 64.39 66.02 1,306,033 +0.83(+1.27%)
Sep 22, 2011 65.10 66.07 64.31 65.19 1,923,921 -1.27(-1.91%)
Sep 21, 2011 69.15 69.15 66.46 66.46 1,118,102 -2.68(-3.88%)
Sep 20, 2011 70.41 70.55 69.09 69.14 1,133,797 -0.90(-1.28%)
Sep 19, 2011 69.53 70.42 68.88 70.04 872,465 -0.28(-0.40%)
Sep 16, 2011 70.32 70.71 69.29 70.32 1,727,541 +0.34(+0.49%)
Sep 15, 2011 70.05 70.19 68.99 69.98 1,076,087 +0.89(+1.29%)
Sep 14, 2011 68.34 70.00 66.87 69.09 1,293,520 +1.16(+1.71%)
Sep 13, 2011 66.95 68.46 66.81 67.93 1,215,513 +1.18(+1.77%)
Sep 12, 2011 65.52 66.89 64.94 66.75 1,339,849 +0.20(+0.30%)
Sep 09, 2011 66.44 67.18 65.94 66.55 1,437,893 -0.54(-0.80%)
Sep 08, 2011 67.53 68.30 66.90 67.09 1,139,441 -0.91(-1.34%)
Sep 07, 2011 66.27 68.01 66.18 68.00 960,143 +2.60(+3.98%)
Sep 06, 2011 65.25 65.54 64.44 65.40 2,083,366 -1.59(-2.37%)
Sep 02, 2011 68.11 68.35 66.51 66.99 1,257,014 -2.36(-3.40%)
Sep 01, 2011 70.54 71.37 69.16 69.35 1,226,733 -1.15(-1.63%)
Aug 31, 2011 71.60 72.19 69.93 70.50 1,006,609 -0.78(-1.09%)
Aug 30, 2011 70.31 71.81 70.17 71.28 1,343,670 +0.81(+1.15%)
Aug 29, 2011 68.89 70.50 68.79 70.47 1,291,525 +2.48(+3.65%)
Aug 26, 2011 66.09 68.11 64.58 67.99 1,391,331 +1.68(+2.53%)
Aug 25, 2011 67.72 68.21 66.07 66.31 1,353,753 -1.16(-1.72%)
Aug 24, 2011 66.30 67.59 66.07 67.47 973,956 +0.96(+1.44%)
Aug 23, 2011 64.61 66.71 64.10 66.51 1,236,187 +1.98(+3.07%)
Aug 22, 2011 64.99 65.47 64.04 64.53 1,022,266 +0.86(+1.35%)
Aug 19, 2011 63.39 64.81 63.13 63.67 1,687,000 -0.57(-0.89%)
Aug 18, 2011 65.56 66.05 63.59 64.24 1,891,863 -2.96(-4.40%)
Aug 17, 2011 67.61 68.05 66.47 67.20 1,051,174 -0.28(-0.41%)
Aug 16, 2011 67.93 68.20 66.74 67.48 1,203,281 -1.01(-1.47%)
Aug 15, 2011 68.50 68.81 67.39 68.49 1,013,292 +0.09(+0.13%)
Aug 12, 2011 66.43 68.88 66.12 68.40 2,155,838 +2.32(+3.51%)
Aug 11, 2011 63.27 67.13 63.19 66.08 1,779,305 +3.13(+4.97%)
Aug 10, 2011 64.18 65.04 62.30 62.95 4,139,895 -2.05(-3.15%)
Aug 09, 2011 65.06 67.73 63.15 65.00 6,686,814 +0.74(+1.15%)
Aug 08, 2011 68.16 68.20 64.15 64.26 2,735,709 -3.87(-5.68%)
Aug 05, 2011 69.12 69.52 66.54 68.13 2,282,238 -0.21(-0.31%)
Aug 04, 2011 70.49 71.05 68.32 68.34 1,641,912 -3.17(-4.43%)
Aug 03, 2011 70.66 72.14 70.22 71.51 1,461,109 +1.10(+1.56%)
Aug 02, 2011 71.27 71.74 70.15 70.41 1,673,021 -1.28(-1.79%)
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.