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 (%)
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%)
Nov 01, 2012 60.42 61.86 59.97 61.57 1,522,389 +1.26(+2.09%)
Oct 31, 2012 59.65 61.14 57.97 60.31 1,512,006 +0.90(+1.51%)
Oct 26, 2012 59.01 59.41 59.41 59.41 1,539,100 +0.31(+0.52%)
Oct 25, 2012 57.55 59.36 57.55 59.10 1,836,975 +1.55(+2.69%)
Oct 24, 2012 58.99 59.80 57.16 57.55 4,022,902 -3.43(-5.62%)
Oct 23, 2012 60.88 61.29 59.59 60.98 1,869,557 +0.26(+0.42%)
Oct 19, 2012 61.51 61.58 60.37 60.72 1,490,123 -0.68(-1.10%)
Oct 18, 2012 61.48 61.68 61.00 61.40 935,621 -0.29(-0.47%)
Oct 17, 2012 63.00 63.16 61.33 61.69 1,653,995 +0.79(+1.30%)
Oct 16, 2012 60.91 61.50 60.41 60.90 1,031,000 +0.54(+0.90%)
Oct 15, 2012 60.14 60.53 59.72 60.36 768,742 +0.42(+0.70%)
Oct 12, 2012 59.51 60.91 59.49 59.94 1,574,699 +1.04(+1.77%)
Oct 11, 2012 59.49 59.65 58.86 58.90 726,320 -0.10(-0.17%)
Oct 10, 2012 59.50 59.95 58.83 59.00 1,152,607 -0.37(-0.62%)
Oct 09, 2012 59.77 60.44 59.11 59.37 1,141,778 -0.62(-1.03%)
Oct 08, 2012 60.58 60.84 59.94 59.99 975,694 -0.32(-0.53%)
Oct 05, 2012 60.15 61.02 60.06 60.31 998,675 +0.41(+0.68%)
Oct 04, 2012 59.86 60.29 59.33 59.90 958,808 +0.04(+0.06%)
Oct 03, 2012 58.85 59.89 58.85 59.87 1,408,721 +1.27(+2.16%)
Oct 02, 2012 59.17 59.33 58.20 58.60 1,184,605 -0.50(-0.85%)
Oct 01, 2012 58.90 60.32 58.70 59.10 1,738,529 +0.52(+0.89%)
Sep 28, 2012 59.16 59.16 58.11 58.58 1,489,935 -0.69(-1.16%)
Sep 27, 2012 59.17 59.40 58.72 59.27 890,967 +0.21(+0.36%)
Sep 26, 2012 59.67 59.90 58.82 59.06 1,757,793 +0.02(+0.03%)
Sep 25, 2012 59.14 60.94 58.99 59.04 3,297,992 +0.47(+0.81%)
Sep 24, 2012 57.14 58.57 57.02 58.57 1,298,046 +0.95(+1.65%)
Sep 21, 2012 57.50 57.83 57.20 57.62 2,149,063 +0.07(+0.12%)
Sep 20, 2012 57.22 58.00 56.80 57.55 2,281,889 +0.15(+0.26%)
Sep 19, 2012 56.70 57.48 56.27 57.40 960,753 +0.89(+1.57%)
Sep 18, 2012 56.54 56.87 55.91 56.51 921,006 -0.23(-0.40%)
Sep 17, 2012 57.07 57.46 56.71 56.74 918,659 -0.53(-0.93%)
Sep 14, 2012 56.77 57.49 56.62 57.27 1,629,814 +0.03(+0.04%)
Sep 13, 2012 57.37 57.62 56.96 57.24 1,147,873 -0.22(-0.37%)
Sep 12, 2012 57.47 57.82 57.28 57.46 856,932 -0.01(-0.02%)
Sep 11, 2012 57.36 57.63 57.16 57.47 1,282,236 +0.13(+0.23%)
Sep 10, 2012 57.44 57.51 57.18 57.34 1,061,702 -0.11(-0.19%)
Sep 07, 2012 57.29 57.50 56.79 57.45 1,830,763 +0.39(+0.68%)
Sep 06, 2012 56.77 57.60 56.59 57.06 1,151,429 +0.69(+1.22%)
Sep 05, 2012 56.38 56.70 55.56 56.37 1,329,408 -0.26(-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.