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 (%)
Feb 26, 2010 53.49 53.56 52.70 53.33 1,701,304 -0.16(-0.30%)
Feb 25, 2010 53.00 53.54 52.50 53.49 1,612,202 -0.19(-0.35%)
Feb 24, 2010 54.00 54.24 53.31 53.68 1,822,468 +0.12(+0.22%)
Feb 23, 2010 54.24 54.50 53.14 53.56 2,650,011 -0.60(-1.11%)
Feb 22, 2010 53.77 54.31 53.31 54.16 1,625,491 +0.66(+1.23%)
Feb 19, 2010 52.78 53.97 52.78 53.50 1,768,057 +0.60(+1.13%)
Feb 18, 2010 53.05 53.08 52.77 52.90 1,031,927 -0.10(-0.19%)
Feb 17, 2010 53.05 53.43 52.57 53.00 1,345,293 +0.25(+0.47%)
Feb 16, 2010 52.39 53.29 52.39 52.75 1,510,960 +0.63(+1.21%)
Feb 12, 2010 52.47 52.12 52.12 52.12 2,414,800 -0.98(-1.85%)
Feb 11, 2010 51.63 53.30 51.46 53.10 2,533,277 +1.26(+2.43%)
Feb 10, 2010 52.00 52.51 51.31 51.84 1,904,200 -0.83(-1.58%)
Feb 09, 2010 52.64 53.68 52.11 52.67 2,709,755 +0.59(+1.13%)
Feb 08, 2010 52.65 52.97 52.01 52.08 2,046,242 -0.36(-0.69%)
Feb 05, 2010 53.16 54.08 51.16 52.44 2,832,916 -0.81(-1.52%)
Feb 04, 2010 53.31 53.95 52.67 53.25 3,959,254 -0.29(-0.54%)
Feb 03, 2010 52.84 54.38 51.50 53.54 8,727,251 -3.88(-6.76%)
Feb 02, 2010 57.24 57.54 56.68 57.42 1,470,794 +0.02(+0.03%)
Feb 01, 2010 56.84 57.65 56.69 57.40 981,456 +0.77(+1.36%)
Jan 29, 2010 56.68 57.28 56.63 56.63 1,527,762 +0.09(+0.16%)
Jan 28, 2010 57.64 57.64 56.20 56.54 1,173,135 -0.92(-1.60%)
Jan 27, 2010 56.83 57.60 56.62 57.46 881,204 +0.36(+0.63%)
Jan 26, 2010 57.19 57.59 56.94 57.10 1,347,094 -0.36(-0.63%)
Jan 25, 2010 57.49 57.85 56.79 57.46 1,167,221 +0.11(+0.19%)
Jan 22, 2010 57.71 58.15 57.24 57.35 1,558,067 -0.28(-0.49%)
Jan 21, 2010 57.69 58.37 56.98 57.63 1,659,137 -0.15(-0.26%)
Jan 20, 2010 57.53 57.85 56.89 57.78 1,157,698 -0.35(-0.60%)
Jan 19, 2010 57.70 58.47 57.64 58.13 1,061,127 +0.41(+0.71%)
Jan 15, 2010 57.51 57.72 57.72 57.72 1,592,400 +0.10(+0.17%)
Jan 14, 2010 57.02 57.88 57.02 57.62 818,081 +0.30(+0.52%)
Jan 13, 2010 57.00 57.47 56.34 57.32 1,513,222 +0.33(+0.58%)
Jan 12, 2010 57.47 57.64 56.79 56.99 1,425,661 -0.73(-1.26%)
Jan 11, 2010 57.50 57.91 57.22 57.72 1,227,260 +0.17(+0.30%)
Jan 08, 2010 56.70 57.62 56.60 57.55 1,332,420 +0.76(+1.34%)
Jan 07, 2010 57.08 57.14 56.18 56.79 1,939,503 -0.55(-0.96%)
Jan 06, 2010 57.82 57.99 57.20 57.34 1,685,431 -0.77(-1.33%)
Jan 05, 2010 59.18 59.49 57.39 58.11 2,352,622 -1.23(-2.07%)
Jan 04, 2010 59.22 59.65 58.94 59.34 822,857 +0.61(+1.04%)
Dec 31, 2009 59.61 58.73 58.73 58.73 811,700 -0.99(-1.66%)
Dec 30, 2009 59.99 60.00 59.40 59.72 656,264 +0.21(+0.35%)
Dec 29, 2009 59.22 59.62 58.95 59.51 857,458 +0.46(+0.78%)
Dec 28, 2009 59.00 59.18 58.52 59.05 556,163 +0.25(+0.43%)
Dec 24, 2009 58.73 58.94 58.19 58.80 241,723 +0.26(+0.44%)
Dec 23, 2009 58.76 58.86 58.03 58.54 644,018 -0.15(-0.26%)
Dec 22, 2009 58.71 58.87 58.37 58.69 702,913 +0.04(+0.07%)
Dec 21, 2009 58.54 59.30 58.29 58.65 824,284 +0.46(+0.79%)
Dec 18, 2009 58.24 58.91 57.72 58.19 2,019,606 +0.40(+0.69%)
Dec 17, 2009 58.85 59.03 57.65 57.79 3,059,392 -1.56(-2.63%)
Dec 16, 2009 59.80 60.24 59.24 59.35 1,186,704 -0.36(-0.60%)
Dec 15, 2009 58.74 60.25 58.41 59.71 1,940,484 +0.67(+1.13%)
Dec 14, 2009 59.06 59.15 58.18 59.04 1,240,062 +0.94(+1.62%)
Dec 11, 2009 58.00 58.36 57.65 58.10 1,065,226 +0.41(+0.71%)
Dec 10, 2009 57.50 57.94 57.38 57.69 864,297 +0.23(+0.40%)
Dec 09, 2009 57.18 57.57 56.69 57.46 923,313 +0.05(+0.09%)
Dec 08, 2009 57.13 57.71 56.59 57.41 1,244,692 +0.15(+0.26%)
Dec 07, 2009 57.68 57.89 56.87 57.26 1,222,689 -0.57(-0.99%)
Dec 04, 2009 57.86 58.72 57.20 57.83 1,153,644 +0.61(+1.07%)
Dec 03, 2009 57.85 58.11 57.15 57.22 1,183,414 -0.49(-0.85%)
Dec 02, 2009 56.63 57.84 56.63 57.71 2,020,902 +1.13(+2.00%)
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.