C.H. Robinson Worldwide (NQ: CHRW )

98.04 USD -0.67 (-0.68%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 72.71 72.90 72.18 72.39 1,197,534 -0.16(-0.22%)
Feb 25, 2011 71.98 72.60 71.45 72.55 1,191,245 +0.74(+1.03%)
Feb 24, 2011 70.92 72.25 70.84 71.81 1,758,142 +1.11(+1.57%)
Feb 23, 2011 71.73 72.13 70.33 70.70 1,958,714 -1.01(-1.41%)
Feb 22, 2011 74.45 74.50 71.53 71.71 2,409,615 -3.28(-4.37%)
Feb 18, 2011 75.01 75.44 74.79 74.99 1,359,888 -0.02(-0.03%)
Feb 17, 2011 74.64 75.45 74.52 75.01 758,725 +0.09(+0.12%)
Feb 16, 2011 74.10 75.51 73.88 74.92 929,626 +0.87(+1.17%)
Feb 15, 2011 73.94 74.37 73.53 74.05 1,098,457 +0.14(+0.19%)
Feb 14, 2011 75.08 75.47 73.87 73.91 1,348,780 -1.16(-1.55%)
Feb 11, 2011 74.11 75.37 73.90 75.07 1,526,917 +0.47(+0.63%)
Feb 10, 2011 73.35 74.75 73.35 74.60 1,004,728 +0.68(+0.92%)
Feb 09, 2011 73.31 74.08 73.08 73.92 816,082 +0.35(+0.48%)
Feb 08, 2011 74.02 74.08 73.01 73.57 1,389,663 -0.54(-0.73%)
Feb 07, 2011 74.05 74.37 73.39 74.11 1,132,269 +0.05(+0.07%)
Feb 04, 2011 74.40 74.40 73.31 74.06 1,372,964 -0.38(-0.51%)
Feb 03, 2011 73.60 75.07 73.57 74.44 2,037,167 +0.70(+0.95%)
Feb 02, 2011 75.20 78.20 73.70 73.74 5,322,579 -4.46(-5.70%)
Feb 01, 2011 77.43 78.64 77.27 78.20 1,725,282 +1.11(+1.44%)
Jan 31, 2011 76.11 77.28 75.85 77.09 1,224,364 +1.06(+1.39%)
Jan 28, 2011 77.98 78.08 75.90 76.03 1,670,531 -1.71(-2.20%)
Jan 27, 2011 77.85 78.14 77.66 77.74 1,391,034 -0.38(-0.49%)
Jan 26, 2011 77.85 78.37 77.46 78.12 903,562 +0.29(+0.37%)
Jan 25, 2011 77.36 77.88 76.82 77.83 1,093,755 +0.08(+0.10%)
Jan 24, 2011 77.74 78.12 77.29 77.75 731,238 +0.13(+0.17%)
Jan 21, 2011 78.05 78.05 77.21 77.62 1,008,080 -0.18(-0.23%)
Jan 20, 2011 77.82 78.50 77.42 77.80 1,154,180 +0.08(+0.10%)
Jan 19, 2011 79.01 79.01 77.39 77.72 1,618,481 -1.61(-2.03%)
Jan 18, 2011 79.06 79.49 78.97 79.33 924,663 +0.45(+0.57%)
Jan 14, 2011 79.32 79.66 78.82 78.88 1,479,007 -0.50(-0.63%)
Jan 13, 2011 79.62 79.96 79.12 79.38 596,771 -0.37(-0.46%)
Jan 12, 2011 79.91 79.95 79.54 79.75 616,466 +0.24(+0.30%)
Jan 11, 2011 79.71 80.09 78.94 79.51 764,570 -0.07(-0.09%)
Jan 10, 2011 79.24 79.83 78.70 79.58 1,533,263 +0.02(+0.03%)
Jan 07, 2011 79.91 80.35 79.16 79.56 1,782,341 -0.08(-0.10%)
Jan 06, 2011 79.79 80.26 79.19 79.64 1,618,573 -0.24(-0.30%)
Jan 05, 2011 79.21 80.49 79.16 79.88 1,984,084 -0.57(-0.71%)
Jan 04, 2011 80.32 80.87 80.05 80.45 1,758,879 -1.06(-1.30%)
Jan 03, 2011 80.91 82.05 80.91 81.51 1,718,313 +1.32(+1.65%)
Dec 31, 2010 79.92 80.49 79.64 80.19 1,182,014 +0.11(+0.14%)
Dec 30, 2010 80.50 80.63 79.73 80.08 839,639 -0.42(-0.52%)
Dec 29, 2010 80.00 81.02 79.62 80.50 1,035,314 +0.81(+1.02%)
Dec 28, 2010 79.76 80.23 79.21 79.69 675,113 -0.07(-0.09%)
Dec 27, 2010 79.50 80.06 79.30 79.76 536,831 +0.05(+0.06%)
Dec 23, 2010 79.68 80.07 79.52 79.71 637,694 -0.20(-0.25%)
Dec 22, 2010 79.89 80.24 79.56 79.91 842,023 -0.12(-0.15%)
Dec 21, 2010 79.28 80.61 79.11 80.03 959,865 +1.03(+1.30%)
Dec 20, 2010 79.14 79.29 78.25 79.00 1,301,642 +0.00(+0.00%)
Dec 17, 2010 78.60 79.48 78.11 79.00 2,765,059 -0.20(-0.25%)
Dec 16, 2010 78.37 79.56 78.11 79.20 1,195,173 +0.68(+0.87%)
Dec 15, 2010 78.29 79.21 78.21 78.52 1,169,064 +0.06(+0.08%)
Dec 14, 2010 78.34 78.71 78.02 78.46 736,232 +0.39(+0.50%)
Dec 13, 2010 78.36 78.49 77.71 78.07 897,023 -0.05(-0.06%)
Dec 10, 2010 77.95 78.21 77.24 78.12 1,058,368 +0.36(+0.46%)
Dec 09, 2010 77.33 78.06 77.08 77.76 1,288,380 +0.61(+0.79%)
Dec 08, 2010 76.44 77.18 76.18 77.15 1,110,307 +0.72(+0.94%)
Dec 07, 2010 76.46 76.75 76.05 76.43 1,192,138 +0.49(+0.65%)
Dec 06, 2010 76.32 76.48 75.75 75.94 1,398,579 -0.41(-0.54%)
Dec 03, 2010 75.65 76.42 75.46 76.35 751,788 +0.54(+0.71%)
Dec 02, 2010 75.05 75.82 74.85 75.81 1,385,329 +0.75(+1.00%)
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.