C.H. Robinson Worldwide (NQ: CHRW )

96.44 USD UNCHANGED
Streaming Delayed Price Updated: 5:26 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 62.60 63.82 62.60 63.79 969,757 -0.01(-0.02%)
Jun 27, 2014 63.60 63.97 63.38 63.80 901,363 +0.07(+0.11%)
Jun 26, 2014 63.47 63.73 62.88 63.73 948,222 +0.23(+0.36%)
Jun 25, 2014 62.96 63.60 62.91 63.50 1,114,520 +0.54(+0.86%)
Jun 24, 2014 63.56 64.04 62.92 62.96 1,636,734 -0.85(-1.33%)
Jun 23, 2014 64.03 64.04 63.65 63.81 1,183,689 -0.11(-0.17%)
Jun 20, 2014 64.03 64.09 63.58 63.92 2,777,204 +0.23(+0.36%)
Jun 19, 2014 63.43 63.71 63.24 63.69 1,162,772 +0.16(+0.25%)
Jun 18, 2014 62.39 63.66 62.29 63.53 2,157,233 +1.29(+2.07%)
Jun 17, 2014 62.48 62.55 62.01 62.24 1,389,051 -0.22(-0.35%)
Jun 16, 2014 61.93 62.50 61.72 62.46 1,198,499 +0.45(+0.73%)
Jun 13, 2014 61.88 62.06 61.65 62.01 861,326 +0.19(+0.31%)
Jun 12, 2014 61.58 61.98 61.48 61.82 1,857,871 -0.09(-0.15%)
Jun 11, 2014 61.57 62.09 61.27 61.91 2,172,207 +0.18(+0.29%)
Jun 10, 2014 60.91 61.75 60.72 61.73 1,490,751 +0.56(+0.92%)
Jun 06, 2014 60.39 61.21 60.33 61.17 1,852,600 +0.73(+1.21%)
Jun 05, 2014 59.60 60.47 59.47 60.44 1,996,450 +1.06(+1.79%)
Jun 04, 2014 59.23 59.45 59.09 59.38 1,049,338 -0.34(-0.57%)
Jun 03, 2014 59.66 59.86 59.56 59.72 1,142,936 -0.06(-0.10%)
Jun 02, 2014 59.90 60.06 59.40 59.78 1,312,436 -0.08(-0.13%)
May 30, 2014 59.96 59.96 59.49 59.86 1,431,085 -0.08(-0.13%)
May 29, 2014 59.78 59.97 59.52 59.94 914,159 +0.23(+0.39%)
May 28, 2014 59.38 59.98 59.13 59.71 1,451,105 +0.45(+0.76%)
May 27, 2014 59.88 59.95 58.97 59.26 1,458,521 -0.37(-0.62%)
May 23, 2014 59.57 59.63 59.63 59.63 587,600 +0.00(+0.00%)
May 22, 2014 59.32 59.72 59.08 59.63 624,115 +0.31(+0.52%)
May 21, 2014 59.11 59.41 59.06 59.32 886,250 +0.21(+0.36%)
May 20, 2014 59.35 59.35 58.82 59.11 869,688 -0.41(-0.69%)
May 19, 2014 58.52 59.58 58.52 59.52 1,009,828 +0.64(+1.09%)
May 16, 2014 58.86 58.97 58.42 58.88 918,271 +0.03(+0.05%)
May 15, 2014 58.58 58.91 58.22 58.85 1,014,356 +0.10(+0.17%)
May 14, 2014 58.86 58.95 58.49 58.75 1,038,328 -0.31(-0.52%)
May 13, 2014 59.01 59.49 58.74 59.06 1,829,150 +0.05(+0.08%)
May 12, 2014 58.71 59.12 58.45 59.01 1,207,801 +0.71(+1.22%)
May 09, 2014 58.38 58.50 58.04 58.30 861,872 -0.09(-0.15%)
May 08, 2014 58.10 58.56 58.07 58.39 1,777,613 +0.17(+0.29%)
May 07, 2014 58.37 58.70 57.97 58.22 1,272,488 +0.09(+0.15%)
May 06, 2014 58.25 58.43 57.93 58.13 1,169,591 -0.07(-0.11%)
May 05, 2014 58.02 58.37 57.83 58.20 1,028,464 -0.25(-0.43%)
May 02, 2014 58.51 58.88 58.21 58.45 1,459,843 -0.23(-0.39%)
May 01, 2014 58.88 58.97 58.31 58.68 1,646,617 -0.22(-0.37%)
Apr 30, 2014 59.05 60.19 58.58 58.90 6,558,992 +2.91(+5.20%)
Apr 29, 2014 56.66 56.95 55.76 55.99 3,163,645 -0.50(-0.89%)
Apr 28, 2014 56.57 57.21 56.17 56.49 2,181,779 +0.21(+0.37%)
Apr 25, 2014 56.89 56.95 56.07 56.28 2,013,739 -0.64(-1.13%)
Apr 24, 2014 58.62 58.62 56.91 56.92 2,141,374 -0.76(-1.32%)
Apr 23, 2014 57.71 58.00 57.53 57.68 1,298,584 -0.02(-0.03%)
Apr 22, 2014 57.08 57.89 56.79 57.70 1,455,986 +0.67(+1.17%)
Apr 21, 2014 56.89 57.05 56.70 57.03 1,001,870 +0.29(+0.51%)
Apr 17, 2014 56.49 56.74 56.74 56.74 1,726,000 +0.42(+0.75%)
Apr 16, 2014 55.75 56.37 55.53 56.32 2,189,247 +0.72(+1.29%)
Apr 15, 2014 55.61 56.07 54.78 55.60 2,197,063 -0.03(-0.05%)
Apr 14, 2014 55.39 55.70 55.15 55.63 2,946,258 +0.76(+1.39%)
Apr 11, 2014 54.40 55.13 53.92 54.87 4,514,190 +1.07(+1.99%)
Apr 10, 2014 53.02 54.32 53.00 53.80 3,196,240 +0.85(+1.61%)
Apr 09, 2014 52.47 52.99 52.40 52.95 1,444,878 +0.76(+1.46%)
Apr 08, 2014 52.00 52.41 51.79 52.19 1,278,536 +0.15(+0.29%)
Apr 07, 2014 52.45 52.59 52.02 52.04 1,230,957 -0.37(-0.71%)
Apr 04, 2014 53.25 53.27 52.28 52.41 1,190,000 -0.62(-1.17%)
Apr 03, 2014 52.99 53.31 52.82 53.03 1,719,330 +0.06(+0.11%)
Apr 02, 2014 52.14 53.03 52.07 52.97 1,701,581 +0.81(+1.55%)
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.