C.H. Robinson Worldwide (NQ: CHRW )

97.45 USD +0.94 (+0.97%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 77.43 78.64 77.27 78.20 1,725,282 +1.11(+1.44%)
Jan 31, 2011 76.11 77.28 75.85 77.09 1,224,364 +1.06(+1.39%)
Jan 28, 2011 77.98 78.08 75.90 76.03 1,670,531 -1.71(-2.20%)
Jan 27, 2011 77.85 78.14 77.66 77.74 1,391,034 -0.38(-0.49%)
Jan 26, 2011 77.85 78.37 77.46 78.12 903,562 +0.29(+0.37%)
Jan 25, 2011 77.36 77.88 76.82 77.83 1,093,755 +0.08(+0.10%)
Jan 24, 2011 77.74 78.12 77.29 77.75 731,238 +0.13(+0.17%)
Jan 21, 2011 78.05 78.05 77.21 77.62 1,008,080 -0.18(-0.23%)
Jan 20, 2011 77.82 78.50 77.42 77.80 1,154,180 +0.08(+0.10%)
Jan 19, 2011 79.01 79.01 77.39 77.72 1,618,481 -1.61(-2.03%)
Jan 18, 2011 79.06 79.49 78.97 79.33 924,663 +0.45(+0.57%)
Jan 14, 2011 79.32 79.66 78.82 78.88 1,479,007 -0.50(-0.63%)
Jan 13, 2011 79.62 79.96 79.12 79.38 596,771 -0.37(-0.46%)
Jan 12, 2011 79.91 79.95 79.54 79.75 616,466 +0.24(+0.30%)
Jan 11, 2011 79.71 80.09 78.94 79.51 764,570 -0.07(-0.09%)
Jan 10, 2011 79.24 79.83 78.70 79.58 1,533,263 +0.02(+0.03%)
Jan 07, 2011 79.91 80.35 79.16 79.56 1,782,341 -0.08(-0.10%)
Jan 06, 2011 79.79 80.26 79.19 79.64 1,618,573 -0.24(-0.30%)
Jan 05, 2011 79.21 80.49 79.16 79.88 1,984,084 -0.57(-0.71%)
Jan 04, 2011 80.32 80.87 80.05 80.45 1,758,879 -1.06(-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.