C.H. Robinson Worldwide (NQ: CHRW )

100.00 USD +0.83 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 58.48 58.83 57.30 58.26 2,165,716 -0.82(-1.39%)
May 30, 2012 60.05 60.07 59.08 59.08 1,384,386 -1.69(-2.78%)
May 29, 2012 60.17 61.16 59.97 60.77 1,181,855 +1.08(+1.81%)
May 25, 2012 59.94 60.06 59.30 59.69 1,308,738 -0.13(-0.22%)
May 24, 2012 60.35 60.52 59.37 59.82 1,239,135 -0.50(-0.83%)
May 23, 2012 59.41 60.53 59.07 60.32 1,496,956 +0.47(+0.79%)
May 22, 2012 60.03 60.37 59.46 59.85 1,045,845 +0.07(+0.12%)
May 21, 2012 59.01 59.88 58.75 59.78 1,538,951 +0.90(+1.53%)
May 18, 2012 59.99 60.16 58.75 58.88 1,521,025 -0.76(-1.27%)
May 17, 2012 60.55 60.92 59.64 59.64 1,204,911 -0.98(-1.62%)
May 16, 2012 61.21 61.46 60.58 60.62 1,196,029 -0.15(-0.25%)
May 15, 2012 60.70 61.22 60.20 60.77 1,041,725 +0.32(+0.53%)
May 14, 2012 60.25 60.77 60.10 60.45 833,657 -0.36(-0.59%)
May 11, 2012 60.43 61.13 60.29 60.81 827,110 +0.29(+0.48%)
May 10, 2012 60.95 61.36 60.24 60.52 801,563 -0.15(-0.25%)
May 09, 2012 60.71 60.96 60.00 60.67 1,360,703 -0.65(-1.06%)
May 08, 2012 60.54 61.43 60.23 61.32 1,558,264 +0.46(+0.76%)
May 07, 2012 60.61 61.26 60.25 60.86 1,063,223 +0.24(+0.40%)
May 04, 2012 61.28 61.28 60.24 60.62 1,401,884 -0.80(-1.30%)
May 03, 2012 62.28 62.28 61.27 61.42 2,245,679 -0.88(-1.41%)
May 02, 2012 60.96 62.66 60.51 62.30 4,082,049 +1.50(+2.47%)
May 01, 2012 59.72 61.14 59.22 60.80 2,219,187 +1.06(+1.77%)
Apr 30, 2012 59.23 60.01 59.11 59.74 2,222,101 +0.72(+1.22%)
Apr 27, 2012 59.63 59.97 58.91 59.02 2,633,691 -0.21(-0.35%)
Apr 26, 2012 60.38 60.72 58.73 59.23 3,176,656 -1.68(-2.76%)
Apr 25, 2012 63.93 64.04 60.00 60.91 8,984,961 -4.92(-7.47%)
Apr 24, 2012 65.87 66.34 65.53 65.83 1,185,493 +0.30(+0.46%)
Apr 23, 2012 66.00 66.00 65.15 65.53 935,848 -0.99(-1.49%)
Apr 20, 2012 65.46 66.75 65.15 66.52 1,506,535 +0.38(+0.57%)
Apr 19, 2012 66.63 67.31 65.97 66.14 1,362,112 -0.72(-1.08%)
Apr 18, 2012 66.61 67.00 66.23 66.86 1,238,396 +0.75(+1.13%)
Apr 17, 2012 64.99 66.27 64.93 66.11 1,241,937 +1.30(+2.01%)
Apr 16, 2012 64.20 64.96 63.89 64.81 840,572 +0.68(+1.06%)
Apr 13, 2012 64.20 64.38 63.82 64.13 914,017 -0.40(-0.62%)
Apr 12, 2012 64.26 64.87 63.95 64.53 1,642,688 +0.53(+0.83%)
Apr 11, 2012 63.87 64.58 63.52 64.00 1,145,612 +0.66(+1.04%)
Apr 10, 2012 63.66 63.70 63.09 63.34 1,479,341 -0.66(-1.03%)
Apr 09, 2012 64.49 64.50 63.50 64.00 1,025,086 -1.12(-1.72%)
Apr 05, 2012 65.08 65.50 64.97 65.12 707,322 -0.40(-0.61%)
Apr 04, 2012 65.12 65.64 64.93 65.52 805,819 -0.19(-0.29%)
Apr 03, 2012 65.75 66.03 65.09 65.71 628,263 -0.20(-0.30%)
Apr 02, 2012 65.41 66.37 65.33 65.91 1,045,592 +0.42(+0.64%)
Mar 30, 2012 65.01 65.99 64.78 65.49 1,356,950 +0.73(+1.13%)
Mar 29, 2012 64.82 65.00 64.06 64.76 1,807,371 -0.35(-0.54%)
Mar 28, 2012 65.52 65.61 64.63 65.11 719,386 -0.24(-0.37%)
Mar 27, 2012 65.14 65.37 64.64 65.35 746,021 +0.16(+0.25%)
Mar 26, 2012 65.11 65.29 64.69 65.19 839,066 +0.77(+1.20%)
Mar 23, 2012 64.68 64.76 63.88 64.42 606,229 -0.08(-0.12%)
Mar 22, 2012 64.36 64.64 63.62 64.50 960,430 -0.50(-0.77%)
Mar 21, 2012 64.45 65.09 63.95 65.00 993,461 +0.50(+0.78%)
Mar 20, 2012 65.38 65.46 64.39 64.50 1,226,856 -1.12(-1.71%)
Mar 19, 2012 65.66 66.01 65.43 65.62 813,822 -0.05(-0.08%)
Mar 16, 2012 65.14 65.86 64.97 65.67 1,740,669 +0.32(+0.49%)
Mar 15, 2012 65.32 65.51 64.90 65.35 2,096,525 +0.00(+0.00%)
Mar 14, 2012 66.39 66.39 65.21 65.35 1,093,817 -1.05(-1.58%)
Mar 13, 2012 66.35 66.66 65.75 66.40 1,271,399 +0.46(+0.70%)
Mar 12, 2012 66.62 66.66 65.43 65.94 722,925 -0.41(-0.62%)
Mar 09, 2012 65.92 66.39 65.31 66.35 598,629 +0.59(+0.90%)
Mar 08, 2012 65.43 65.93 65.05 65.76 765,221 +0.70(+1.08%)
Mar 07, 2012 65.13 65.23 64.53 65.06 739,492 +0.16(+0.25%)
Mar 06, 2012 65.25 65.30 64.68 64.90 1,030,328 -0.82(-1.26%)
Mar 05, 2012 66.16 66.27 65.37 65.72 893,375 -0.50(-0.75%)
Mar 02, 2012 66.72 66.93 66.14 66.22 857,102 -0.63(-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.