C.H. Robinson Worldwide (NQ: CHRW )

92.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 56.17 56.62 54.88 55.11 1,703,505 -1.39(-2.46%)
Oct 29, 2009 56.00 56.87 56.00 56.50 1,597,700 +0.45(+0.80%)
Oct 28, 2009 57.12 57.12 55.96 56.05 1,094,429 -0.44(-0.78%)
Oct 27, 2009 57.00 57.43 56.25 56.49 1,547,683 -0.33(-0.58%)
Oct 26, 2009 57.28 58.13 56.59 56.82 1,325,906 -0.42(-0.73%)
Oct 23, 2009 56.99 58.77 56.67 57.24 2,624,236 -1.75(-2.97%)
Oct 22, 2009 58.65 59.33 57.96 58.99 2,434,973 +0.26(+0.44%)
Oct 21, 2009 60.09 60.91 57.90 58.73 4,667,090 -2.74(-4.46%)
Oct 20, 2009 60.60 61.69 60.46 61.47 2,079,229 +0.27(+0.44%)
Oct 19, 2009 61.22 61.47 60.77 61.20 1,510,647 +0.28(+0.46%)
Oct 16, 2009 60.58 61.05 60.19 60.92 1,621,976 -0.06(-0.10%)
Oct 15, 2009 60.65 61.22 60.19 60.98 1,613,377 +0.26(+0.43%)
Oct 14, 2009 59.74 60.72 59.19 60.72 1,619,410 +1.60(+2.71%)
Oct 13, 2009 58.58 59.28 58.50 59.12 1,166,761 +0.35(+0.60%)
Oct 12, 2009 58.95 59.06 58.31 58.77 770,025 +0.36(+0.62%)
Oct 09, 2009 57.24 58.48 57.24 58.41 1,251,875 +0.63(+1.09%)
Oct 08, 2009 58.00 58.25 57.45 57.78 1,171,472 +0.27(+0.47%)
Oct 07, 2009 56.75 57.86 56.31 57.51 1,525,933 -0.15(-0.26%)
Oct 06, 2009 57.35 58.41 57.35 57.66 1,470,195 +0.01(+0.02%)
Oct 05, 2009 56.35 57.65 56.01 57.65 1,407,986 +1.38(+2.45%)
Oct 02, 2009 56.18 56.66 55.77 56.27 1,143,803 +0.13(+0.23%)
Oct 01, 2009 57.64 58.08 56.14 56.14 1,265,487 -1.61(-2.79%)
Sep 30, 2009 57.74 58.39 56.29 57.75 1,374,929 +0.25(+0.43%)
Sep 29, 2009 58.15 58.48 57.21 57.50 898,787 -0.77(-1.32%)
Sep 28, 2009 58.02 58.73 57.84 58.27 656,366 +0.70(+1.22%)
Sep 25, 2009 58.21 58.61 57.32 57.57 965,187 -0.39(-0.67%)
Sep 24, 2009 58.41 58.50 57.36 57.96 1,306,866 -0.32(-0.55%)
Sep 23, 2009 58.50 59.46 58.21 58.28 1,271,237 -0.82(-1.39%)
Sep 22, 2009 58.78 59.42 58.44 59.10 1,038,517 +0.48(+0.82%)
Sep 21, 2009 58.49 59.05 58.10 58.62 1,236,485 -0.07(-0.12%)
Sep 18, 2009 59.12 59.21 58.15 58.69 1,453,058 +0.00(+0.00%)
Sep 17, 2009 58.74 59.63 58.29 58.69 1,273,457 -0.14(-0.24%)
Sep 16, 2009 58.68 58.91 57.65 58.83 1,478,533 +0.42(+0.72%)
Sep 15, 2009 58.58 58.76 57.92 58.41 1,239,048 -0.19(-0.32%)
Sep 14, 2009 58.43 58.92 58.05 58.60 1,131,558 -0.12(-0.20%)
Sep 11, 2009 57.91 58.91 57.69 58.72 1,856,643 +1.32(+2.30%)
Sep 10, 2009 56.48 57.50 56.32 57.40 1,322,400 +0.78(+1.38%)
Sep 09, 2009 56.84 57.24 56.17 56.62 1,438,652 -0.31(-0.54%)
Sep 08, 2009 57.23 57.58 56.68 56.93 917,842 -0.16(-0.28%)
Sep 04, 2009 56.07 57.11 55.82 57.09 1,065,820 +1.04(+1.86%)
Sep 03, 2009 55.41 56.05 55.00 56.05 924,364 +0.66(+1.19%)
Sep 02, 2009 54.76 55.77 54.76 55.39 1,069,576 +0.02(+0.04%)
Sep 01, 2009 55.98 57.21 55.18 55.37 1,284,179 -0.89(-1.58%)
Aug 31, 2009 56.59 56.84 55.62 56.26 1,130,538 -0.50(-0.88%)
Aug 28, 2009 57.26 57.85 56.36 56.76 1,129,936 -0.29(-0.51%)
Aug 27, 2009 57.24 57.63 56.25 57.05 1,190,851 -0.30(-0.52%)
Aug 26, 2009 57.05 58.15 57.05 57.35 1,293,894 -0.25(-0.43%)
Aug 25, 2009 57.74 58.34 57.16 57.60 1,302,520 +0.13(+0.23%)
Aug 24, 2009 57.50 58.00 57.00 57.47 1,363,160 -0.10(-0.17%)
Aug 21, 2009 56.39 57.80 55.26 57.57 2,411,261 +1.84(+3.30%)
Aug 20, 2009 55.49 55.93 55.00 55.73 1,558,147 +0.13(+0.23%)
Aug 19, 2009 54.07 55.76 54.07 55.60 1,483,692 +0.72(+1.31%)
Aug 18, 2009 53.91 55.06 53.91 54.88 1,499,636 +1.10(+2.05%)
Aug 17, 2009 54.26 54.70 53.33 53.78 1,714,072 -0.99(-1.81%)
Aug 14, 2009 55.27 55.51 54.19 54.77 1,138,738 -0.71(-1.28%)
Aug 13, 2009 55.92 56.14 55.13 55.48 1,184,101 -0.04(-0.07%)
Aug 12, 2009 54.61 56.02 54.06 55.52 1,505,959 +0.86(+1.57%)
Aug 11, 2009 54.15 54.95 53.78 54.66 1,265,022 +0.29(+0.53%)
Aug 10, 2009 54.45 54.76 53.71 54.37 1,106,620 -0.40(-0.73%)
Aug 07, 2009 53.82 54.98 53.54 54.77 1,369,634 +1.77(+3.34%)
Aug 06, 2009 53.48 53.48 52.82 53.00 1,471,365 -0.54(-1.01%)
Aug 05, 2009 54.55 54.56 53.00 53.54 1,395,199 -1.00(-1.83%)
Aug 04, 2009 54.43 54.90 54.05 54.54 1,569,086 -0.25(-0.46%)
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.