C.H. Robinson Worldwide (NQ: CHRW )

97.80 USD -0.15 (-0.15%)
Official Closing Price Updated: 5:22 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 66.29 66.70 66.04 66.32 1,412,294 -0.13(-0.20%)
Sep 29, 2014 65.86 66.63 65.63 66.45 1,222,829 +0.10(+0.15%)
Sep 26, 2014 65.61 66.37 65.60 66.35 1,014,671 +0.79(+1.21%)
Sep 25, 2014 66.50 66.62 65.49 65.56 1,109,489 -1.13(-1.69%)
Sep 24, 2014 66.36 66.77 66.05 66.69 1,035,433 +0.25(+0.38%)
Sep 23, 2014 66.63 66.82 66.27 66.44 939,632 -0.30(-0.45%)
Sep 22, 2014 67.58 67.58 66.67 66.74 782,561 -1.08(-1.59%)
Sep 19, 2014 68.28 68.57 67.36 67.82 1,716,259 -0.41(-0.60%)
Sep 18, 2014 68.08 68.28 67.84 68.23 1,188,599 +0.15(+0.22%)
Sep 17, 2014 67.41 68.22 67.25 68.08 1,308,803 +0.88(+1.31%)
Sep 16, 2014 67.09 67.30 66.86 67.20 1,157,161 +0.15(+0.22%)
Sep 15, 2014 67.14 67.28 66.60 67.05 779,221 -0.12(-0.18%)
Sep 12, 2014 67.07 67.28 66.83 67.17 858,236 +0.18(+0.27%)
Sep 11, 2014 66.57 67.03 66.43 66.99 1,338,117 +0.26(+0.39%)
Sep 10, 2014 66.74 67.02 66.46 66.73 777,097 -0.18(-0.27%)
Sep 09, 2014 67.51 67.69 66.72 66.91 1,100,265 -0.60(-0.89%)
Sep 08, 2014 67.84 68.12 67.39 67.51 679,483 -0.25(-0.37%)
Sep 05, 2014 67.48 67.85 66.94 67.76 1,048,050 +0.43(+0.64%)
Sep 04, 2014 66.97 67.47 66.97 67.33 1,474,713 +0.43(+0.64%)
Sep 03, 2014 67.57 67.57 66.63 66.90 2,892,236 -1.47(-2.15%)
Sep 02, 2014 68.34 68.50 68.08 68.37 987,408 +0.11(+0.16%)
Aug 29, 2014 68.49 68.26 68.26 68.26 795,600 +0.20(+0.29%)
Aug 28, 2014 68.16 68.31 67.73 68.06 994,653 -0.16(-0.23%)
Aug 27, 2014 68.57 68.57 68.03 68.22 629,763 -0.23(-0.34%)
Aug 26, 2014 68.61 68.83 68.31 68.45 1,445,459 -0.11(-0.16%)
Aug 25, 2014 68.75 68.96 68.50 68.56 832,830 +0.11(+0.16%)
Aug 22, 2014 68.57 68.73 68.24 68.45 697,960 -0.17(-0.25%)
Aug 21, 2014 68.66 68.88 68.41 68.62 896,557 -0.04(-0.06%)
Aug 20, 2014 68.42 68.89 68.23 68.66 1,069,100 +0.03(+0.04%)
Aug 19, 2014 68.32 68.72 68.17 68.63 1,050,974 +0.48(+0.70%)
Aug 18, 2014 67.46 68.29 67.46 68.15 1,081,570 +0.98(+1.46%)
Aug 15, 2014 67.64 67.64 66.68 67.17 2,409,235 -0.05(-0.07%)
Aug 14, 2014 67.74 67.89 66.96 67.22 1,544,091 -0.28(-0.41%)
Aug 13, 2014 68.08 68.14 67.23 67.50 1,488,239 -0.21(-0.31%)
Aug 12, 2014 67.49 67.95 67.42 67.71 776,570 +0.20(+0.30%)
Aug 11, 2014 67.46 68.12 67.46 67.51 1,046,403 +0.12(+0.18%)
Aug 08, 2014 66.76 67.46 66.26 67.39 1,506,164 +0.72(+1.08%)
Aug 07, 2014 66.64 67.02 65.88 66.67 1,446,092 +0.45(+0.68%)
Aug 06, 2014 67.07 67.07 66.05 66.22 2,286,862 -1.10(-1.63%)
Aug 05, 2014 68.46 68.55 67.06 67.32 3,051,666 -1.14(-1.67%)
Aug 04, 2014 68.07 68.72 67.53 68.46 6,257,787 +0.76(+1.12%)
Aug 01, 2014 67.45 68.03 67.14 67.70 2,656,676 +0.24(+0.36%)
Jul 31, 2014 68.00 68.72 67.32 67.46 2,907,615 -1.07(-1.56%)
Jul 30, 2014 68.00 69.50 65.73 68.53 5,014,493 +4.12(+6.40%)
Jul 29, 2014 65.60 65.61 64.36 64.41 2,077,963 -1.20(-1.83%)
Jul 28, 2014 66.08 66.15 65.42 65.61 884,225 -0.60(-0.91%)
Jul 25, 2014 66.44 66.69 66.08 66.21 746,308 -0.31(-0.47%)
Jul 24, 2014 66.13 66.65 65.98 66.52 903,314 +0.41(+0.62%)
Jul 23, 2014 65.91 66.50 65.70 66.11 985,559 +0.15(+0.23%)
Jul 22, 2014 65.94 66.13 65.67 65.96 1,195,064 +0.48(+0.73%)
Jul 21, 2014 64.73 65.65 64.60 65.48 2,286,961 +0.61(+0.94%)
Jul 18, 2014 64.28 64.90 64.01 64.87 1,203,253 +0.72(+1.12%)
Jul 17, 2014 64.77 65.03 64.10 64.15 1,385,905 -1.05(-1.61%)
Jul 16, 2014 64.49 65.21 64.25 65.20 1,434,807 +0.89(+1.38%)
Jul 15, 2014 63.97 64.58 63.76 64.31 2,109,441 +0.57(+0.89%)
Jul 14, 2014 63.64 63.98 63.55 63.74 1,467,562 +0.30(+0.47%)
Jul 11, 2014 63.49 63.67 63.29 63.44 892,186 -0.02(-0.02%)
Jul 10, 2014 63.09 63.73 63.09 63.46 1,553,015 -0.54(-0.85%)
Jul 09, 2014 63.79 64.30 63.79 64.00 1,251,748 +0.61(+0.96%)
Jul 08, 2014 64.00 64.32 63.34 63.39 1,846,020 -0.72(-1.12%)
Jul 07, 2014 64.19 64.28 63.91 64.11 1,407,122 -0.27(-0.42%)
Jul 03, 2014 64.36 64.38 64.38 64.38 751,400 +0.25(+0.39%)
Jul 02, 2014 63.59 64.39 63.30 64.13 1,310,378 +0.60(+0.94%)
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.