C.H. Robinson Worldwide (NQ: CHRW )

94.35 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 70.08 70.50 69.75 69.78 407,131 -0.30(-0.43%)
Dec 29, 2011 69.87 70.13 69.39 70.08 499,375 +0.53(+0.76%)
Dec 28, 2011 70.82 70.92 69.42 69.55 614,101 -1.18(-1.67%)
Dec 27, 2011 69.90 71.01 69.63 70.73 466,177 +0.71(+1.01%)
Dec 23, 2011 69.69 70.11 69.52 70.02 492,113 +1.53(+2.23%)
Dec 21, 2011 68.42 68.65 67.59 68.49 685,976 +0.26(+0.38%)
Dec 20, 2011 66.42 68.32 66.29 68.23 909,442 +2.79(+4.26%)
Dec 19, 2011 67.09 67.49 65.29 65.44 623,041 -1.15(-1.73%)
Dec 16, 2011 66.92 68.26 66.39 66.59 1,260,558 -0.10(-0.15%)
Dec 15, 2011 67.14 67.34 66.39 66.69 570,432 +0.38(+0.57%)
Dec 14, 2011 66.57 67.02 66.22 66.31 732,305 -0.39(-0.58%)
Dec 13, 2011 68.19 68.53 66.28 66.70 733,512 -0.96(-1.42%)
Dec 12, 2011 67.93 68.08 66.92 67.66 632,542 -0.78(-1.14%)
Dec 09, 2011 67.76 68.76 67.50 68.44 626,513 +1.19(+1.77%)
Dec 08, 2011 68.51 68.51 67.07 67.25 776,326 -1.56(-2.27%)
Dec 07, 2011 68.19 69.22 67.81 68.81 906,825 +0.27(+0.39%)
Dec 06, 2011 70.22 70.22 68.40 68.54 1,352,110 -0.96(-1.38%)
Dec 05, 2011 68.93 69.50 68.82 69.50 1,032,285 +1.52(+2.24%)
Dec 02, 2011 67.96 68.89 67.82 67.98 685,854 +0.33(+0.49%)
Dec 01, 2011 68.28 68.40 67.59 67.65 822,855 -0.86(-1.26%)
Nov 30, 2011 67.25 68.54 67.12 68.51 1,757,724 +2.91(+4.44%)
Nov 29, 2011 65.92 67.00 65.54 65.60 888,304 -0.27(-0.41%)
Nov 28, 2011 65.25 66.54 65.25 65.87 899,991 +2.24(+3.52%)
Nov 25, 2011 63.39 64.25 63.21 63.63 599,913 -0.11(-0.17%)
Nov 23, 2011 64.21 64.51 63.43 63.74 1,001,367 -0.99(-1.53%)
Nov 22, 2011 65.41 65.92 64.65 64.73 1,175,748 -0.94(-1.43%)
Nov 21, 2011 65.42 66.05 64.74 65.67 1,204,777 -0.34(-0.52%)
Nov 18, 2011 65.64 66.63 65.54 66.01 1,258,430 +0.36(+0.55%)
Nov 17, 2011 66.76 67.26 65.38 65.65 1,493,912 -1.28(-1.91%)
Nov 16, 2011 67.91 68.31 66.85 66.93 821,528 -1.64(-2.39%)
Nov 15, 2011 68.11 68.93 67.88 68.57 526,511 +0.30(+0.44%)
Nov 14, 2011 68.45 69.05 67.92 68.27 425,984 -0.49(-0.71%)
Nov 11, 2011 68.59 69.00 68.30 68.76 865,832 +1.07(+1.58%)
Nov 10, 2011 68.11 68.42 67.15 67.69 1,095,244 +0.53(+0.79%)
Nov 09, 2011 68.93 69.05 66.68 67.16 1,401,800 -3.36(-4.76%)
Nov 08, 2011 69.26 70.57 68.91 70.52 911,332 +1.67(+2.43%)
Nov 07, 2011 68.42 69.07 67.57 68.85 1,251,517 +0.13(+0.19%)
Nov 04, 2011 68.47 68.91 67.32 68.72 1,116,937 -0.23(-0.33%)
Nov 03, 2011 68.41 69.13 67.66 68.95 1,199,184 +0.78(+1.14%)
Nov 02, 2011 67.88 68.95 67.13 68.17 1,118,003 +1.19(+1.78%)
Nov 01, 2011 68.21 68.74 66.64 66.98 1,502,416 -2.45(-3.53%)
Oct 31, 2011 69.80 70.37 69.39 69.43 1,239,044 -0.97(-1.38%)
Oct 28, 2011 69.95 71.30 69.95 70.40 1,348,626 +0.14(+0.20%)
Oct 27, 2011 70.00 70.82 69.54 70.26 1,980,371 +1.51(+2.20%)
Oct 26, 2011 69.70 71.47 67.00 68.75 4,486,489 -6.13(-8.19%)
Oct 25, 2011 75.74 75.97 74.71 74.88 1,375,598 -1.47(-1.93%)
Oct 24, 2011 75.20 76.76 75.10 76.35 1,064,245 +1.35(+1.80%)
Oct 21, 2011 74.33 75.00 73.99 75.00 912,800 +1.36(+1.85%)
Oct 20, 2011 73.49 73.94 72.15 73.64 1,014,785 +0.20(+0.27%)
Oct 19, 2011 73.80 74.42 73.01 73.44 1,053,867 -0.51(-0.69%)
Oct 18, 2011 72.31 74.58 71.75 73.95 697,734 +1.64(+2.27%)
Oct 17, 2011 73.12 73.42 71.95 72.31 647,013 -1.19(-1.62%)
Oct 14, 2011 72.88 73.62 72.15 73.50 658,767 +1.53(+2.13%)
Oct 13, 2011 72.21 72.47 71.50 71.97 836,905 -0.46(-0.64%)
Oct 12, 2011 72.32 73.35 72.29 72.43 1,387,874 -0.92(-1.25%)
Oct 11, 2011 72.69 73.74 72.69 73.35 677,469 +0.27(+0.37%)
Oct 10, 2011 72.00 73.08 71.91 73.08 821,856 +2.21(+3.12%)
Oct 07, 2011 71.61 71.84 70.42 70.87 1,253,117 -0.66(-0.92%)
Oct 06, 2011 71.34 72.15 70.19 71.53 1,122,540 +0.94(+1.33%)
Oct 05, 2011 68.22 70.97 67.79 70.59 1,430,585 +2.70(+3.98%)
Oct 04, 2011 65.61 67.97 64.90 67.89 1,448,388 +1.62(+2.44%)
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.