C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD +2.24 (+2.27%)
Official Closing Price Updated: 6:04 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 58.92 59.40 58.42 59.39 0 +0.55(+0.93%)
Apr 29, 2013 58.49 59.01 58.40 58.84 656,489 +0.40(+0.68%)
Apr 26, 2013 58.08 58.76 58.20 58.44 1,093,692 +0.24(+0.41%)
Apr 25, 2013 57.94 58.56 57.84 58.20 925,836 +0.55(+0.95%)
Apr 24, 2013 57.68 58.02 57.48 57.65 0 +0.24(+0.42%)
Apr 23, 2013 57.15 57.71 57.14 57.41 1,199,525 +0.40(+0.70%)
Apr 22, 2013 56.55 57.16 56.02 57.01 833,843 +0.68(+1.21%)
Apr 19, 2013 56.69 56.77 55.68 56.33 1,306,811 +0.08(+0.14%)
Apr 18, 2013 56.82 56.83 55.94 56.25 1,129,939 -0.33(-0.58%)
Apr 17, 2013 56.63 56.84 56.02 56.58 1,235,367 -0.59(-1.03%)
Apr 16, 2013 56.79 57.21 56.13 57.17 1,607,213 -0.34(-0.59%)
Apr 15, 2013 58.95 58.95 57.26 57.51 1,367,404 -1.49(-2.53%)
Apr 12, 2013 59.35 59.96 57.74 59.00 2,464,622 -1.59(-2.62%)
Apr 11, 2013 60.82 61.11 60.33 60.59 848,834 -0.10(-0.16%)
Apr 10, 2013 60.43 61.10 60.22 60.69 1,500,322 +0.43(+0.71%)
Apr 09, 2013 59.87 60.45 59.41 60.26 1,368,446 +0.45(+0.75%)
Apr 08, 2013 59.10 59.82 58.60 59.81 1,131,022 +0.83(+1.41%)
Apr 05, 2013 57.94 59.05 57.57 58.98 1,206,757 +0.48(+0.82%)
Apr 04, 2013 58.42 58.57 58.08 58.50 1,244,819 +0.36(+0.62%)
Apr 03, 2013 58.59 58.91 58.07 58.14 1,446,213 -0.50(-0.85%)
Apr 02, 2013 59.00 59.00 58.45 58.64 1,383,547 +0.04(+0.07%)
Apr 01, 2013 59.50 59.69 58.47 58.60 1,254,427 -0.86(-1.45%)
Mar 28, 2013 59.04 59.48 58.90 59.46 1,488,394 +0.31(+0.52%)
Mar 27, 2013 58.62 59.17 58.51 59.15 1,241,059 +0.14(+0.24%)
Mar 26, 2013 58.51 59.15 58.46 59.01 1,171,284 +0.44(+0.75%)
Mar 25, 2013 58.25 58.74 57.65 58.57 1,700,173 +0.47(+0.81%)
Mar 22, 2013 57.65 58.24 57.49 58.10 1,491,861 +0.66(+1.15%)
Mar 21, 2013 58.47 58.74 57.41 57.44 1,277,837 -1.25(-2.13%)
Mar 20, 2013 59.02 59.29 58.61 58.69 1,396,093 -0.35(-0.59%)
Mar 19, 2013 59.20 59.56 58.65 59.04 1,352,052 -0.15(-0.25%)
Mar 18, 2013 58.81 59.78 58.61 59.19 1,273,254 -0.15(-0.25%)
Mar 15, 2013 58.95 59.40 58.43 59.34 2,334,465 +0.14(+0.24%)
Mar 14, 2013 59.07 59.34 58.42 59.20 1,222,075 +0.13(+0.22%)
Mar 13, 2013 57.32 59.16 57.13 59.07 2,100,221 +1.72(+3.00%)
Mar 12, 2013 57.05 57.81 57.05 57.35 1,944,110 +0.35(+0.61%)
Mar 11, 2013 56.99 57.52 56.95 57.00 1,552,154 +0.00(+0.00%)
Mar 08, 2013 57.16 57.54 56.96 57.00 1,882,107 +0.07(+0.12%)
Mar 07, 2013 57.37 57.82 56.79 56.93 1,503,281 -0.30(-0.52%)
Mar 06, 2013 57.60 57.77 57.15 57.23 1,390,015 -0.31(-0.54%)
Mar 05, 2013 57.17 57.83 57.08 57.54 3,039,007 +0.48(+0.84%)
Mar 04, 2013 57.06 57.26 56.27 57.06 1,839,367 +0.00(+0.00%)
Mar 01, 2013 56.74 57.40 56.61 57.06 1,566,163 +0.04(+0.07%)
Feb 28, 2013 57.40 57.56 57.00 57.02 1,993,365 -0.17(-0.30%)
Feb 27, 2013 55.98 57.57 55.98 57.19 2,017,755 +1.21(+2.16%)
Feb 26, 2013 56.92 57.24 55.80 55.98 2,095,106 -1.99(-3.43%)
Feb 22, 2013 57.83 58.21 57.71 57.97 986,785 +0.45(+0.78%)
Feb 21, 2013 58.25 58.31 57.46 57.52 1,777,798 -0.95(-1.62%)
Feb 20, 2013 58.40 58.90 58.20 58.47 1,875,132 +0.10(+0.17%)
Feb 19, 2013 57.95 58.51 57.43 58.37 1,932,114 +0.59(+1.02%)
Feb 15, 2013 57.80 58.31 57.59 57.78 2,303,976 -0.30(-0.52%)
Feb 14, 2013 58.64 58.78 57.92 58.08 1,947,192 -0.73(-1.24%)
Feb 13, 2013 59.27 59.35 58.45 58.81 2,011,364 -0.32(-0.54%)
Feb 12, 2013 59.54 59.56 58.94 59.13 1,537,972 -0.21(-0.35%)
Feb 11, 2013 59.70 59.90 59.19 59.34 1,939,307 -0.38(-0.64%)
Feb 08, 2013 59.36 59.98 59.13 59.72 2,604,133 -0.21(-0.35%)
Feb 07, 2013 60.07 60.50 58.75 59.93 4,152,696 -0.57(-0.94%)
Feb 06, 2013 61.56 61.97 60.01 60.50 6,424,309 -5.53(-8.37%)
Feb 04, 2013 65.51 66.93 65.51 66.03 1,390,771 -0.86(-1.29%)
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.