C.H. Robinson Worldwide (NQ: CHRW )

97.80 USD -0.15 (-0.15%)
Official Closing Price Updated: 5:22 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 68.00 68.72 67.32 67.46 2,907,615 -1.07(-1.56%)
Jul 30, 2014 68.00 69.50 65.73 68.53 5,014,493 +4.12(+6.40%)
Jul 29, 2014 65.60 65.61 64.36 64.41 2,077,963 -1.20(-1.83%)
Jul 28, 2014 66.08 66.15 65.42 65.61 884,225 -0.60(-0.91%)
Jul 25, 2014 66.44 66.69 66.08 66.21 746,308 -0.31(-0.47%)
Jul 24, 2014 66.13 66.65 65.98 66.52 903,314 +0.41(+0.62%)
Jul 23, 2014 65.91 66.50 65.70 66.11 985,559 +0.15(+0.23%)
Jul 22, 2014 65.94 66.13 65.67 65.96 1,195,064 +0.48(+0.73%)
Jul 21, 2014 64.73 65.65 64.60 65.48 2,286,961 +0.61(+0.94%)
Jul 18, 2014 64.28 64.90 64.01 64.87 1,203,253 +0.72(+1.12%)
Jul 17, 2014 64.77 65.03 64.10 64.15 1,385,905 -1.05(-1.61%)
Jul 16, 2014 64.49 65.21 64.25 65.20 1,434,807 +0.89(+1.38%)
Jul 15, 2014 63.97 64.58 63.76 64.31 2,109,441 +0.57(+0.89%)
Jul 14, 2014 63.64 63.98 63.55 63.74 1,467,562 +0.30(+0.47%)
Jul 11, 2014 63.49 63.67 63.29 63.44 892,186 -0.02(-0.02%)
Jul 10, 2014 63.09 63.73 63.09 63.46 1,553,015 -0.54(-0.85%)
Jul 09, 2014 63.79 64.30 63.79 64.00 1,251,748 +0.61(+0.96%)
Jul 08, 2014 64.00 64.32 63.34 63.39 1,846,020 -0.72(-1.12%)
Jul 07, 2014 64.19 64.28 63.91 64.11 1,407,122 -0.27(-0.42%)
Jul 03, 2014 64.36 64.38 64.38 64.38 751,400 +0.25(+0.39%)
Jul 02, 2014 63.59 64.39 63.30 64.13 1,310,378 +0.60(+0.94%)
Jul 01, 2014 64.07 64.29 63.52 63.53 1,180,681 -0.26(-0.41%)
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%)
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.