C.H. Robinson Worldwide (NQ: CHRW )

99.47 USD -0.31 (-0.31%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 63.87 63.89 61.65 63.16 3,084,290 -0.06(-0.09%)
Dec 31, 2012 62.18 63.25 62.06 63.22 724,755 +1.07(+1.72%)
Dec 28, 2012 62.34 62.85 62.15 62.15 651,107 -0.65(-1.04%)
Dec 27, 2012 62.95 63.12 62.33 62.80 786,664 -0.19(-0.30%)
Dec 26, 2012 63.54 63.88 62.99 62.99 524,415 -0.33(-0.52%)
Dec 24, 2012 63.25 63.80 63.18 63.32 358,535 -0.28(-0.44%)
Dec 21, 2012 63.01 63.98 62.81 63.60 2,277,758 -0.16(-0.25%)
Dec 20, 2012 63.53 63.96 63.33 63.76 1,039,413 +0.13(+0.20%)
Dec 19, 2012 63.72 64.14 63.39 63.63 987,340 +0.08(+0.13%)
Dec 18, 2012 62.44 63.93 62.28 63.55 1,473,282 +1.36(+2.19%)
Dec 17, 2012 61.78 62.19 61.61 62.19 814,549 +0.67(+1.09%)
Dec 14, 2012 61.73 61.96 61.40 61.52 886,776 -0.12(-0.19%)
Dec 13, 2012 61.63 62.39 61.27 61.64 605,463 -0.27(-0.44%)
Dec 12, 2012 62.57 62.65 61.71 61.91 877,204 -0.35(-0.56%)
Dec 11, 2012 62.47 62.81 61.96 62.26 1,429,090 +0.32(+0.52%)
Dec 10, 2012 60.76 62.05 60.72 61.94 1,139,589 +1.34(+2.21%)
Dec 07, 2012 60.78 60.97 60.14 60.60 783,347 -0.04(-0.07%)
Dec 06, 2012 61.64 61.95 60.42 60.64 969,265 -1.27(-2.05%)
Dec 05, 2012 61.08 62.10 61.06 61.91 869,909 +0.89(+1.46%)
Dec 04, 2012 60.98 61.52 60.75 61.02 797,526 -0.72(-1.17%)
Nov 30, 2012 62.22 62.37 61.46 61.74 1,357,365 -0.23(-0.37%)
Nov 29, 2012 61.98 62.57 61.66 61.97 1,228,272 +0.24(+0.39%)
Nov 28, 2012 60.56 61.91 60.41 61.73 1,114,107 +0.90(+1.48%)
Nov 27, 2012 61.33 61.77 60.73 60.83 956,997 -0.65(-1.06%)
Nov 26, 2012 60.79 61.48 60.75 61.48 701,985 +0.50(+0.82%)
Nov 23, 2012 60.14 60.99 59.96 60.98 387,001 +0.76(+1.26%)
Nov 21, 2012 60.09 60.41 59.97 60.22 508,664 +0.15(+0.25%)
Nov 20, 2012 59.58 60.11 59.52 60.07 628,408 +0.26(+0.43%)
Nov 19, 2012 59.91 60.18 59.28 59.81 1,080,679 +0.65(+1.10%)
Nov 16, 2012 59.49 59.79 58.63 59.16 1,065,172 -0.37(-0.62%)
Nov 15, 2012 59.91 60.05 59.34 59.53 1,007,085 -0.34(-0.57%)
Nov 14, 2012 61.53 61.56 59.68 59.87 1,457,270 -1.52(-2.48%)
Nov 13, 2012 61.29 62.42 61.24 61.39 1,224,439 +0.01(+0.02%)
Nov 12, 2012 61.48 61.76 61.14 61.38 624,603 -0.10(-0.16%)
Nov 09, 2012 61.49 62.19 61.06 61.48 1,199,612 -0.02(-0.03%)
Nov 08, 2012 61.97 62.48 61.12 61.50 918,559 -0.72(-1.16%)
Nov 07, 2012 62.05 62.56 61.85 62.22 1,395,605 -0.70(-1.11%)
Nov 06, 2012 62.20 63.49 62.11 62.92 1,318,226 +0.89(+1.43%)
Nov 05, 2012 61.58 62.15 61.15 62.03 809,587 +0.55(+0.89%)
Nov 02, 2012 62.05 62.05 61.37 61.48 996,887 -0.09(-0.15%)
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.