C.H. Robinson Worldwide (NQ: CHRW )

92.89 USD -2.13 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 74.53 75.50 74.27 75.06 1,414,510 +1.35(+1.83%)
Nov 30, 2010 72.95 74.17 72.87 73.71 2,224,214 +0.19(+0.26%)
Nov 29, 2010 73.95 74.07 72.94 73.52 1,544,754 -0.59(-0.80%)
Nov 26, 2010 73.86 74.38 73.70 74.11 323,220 -0.11(-0.15%)
Nov 24, 2010 72.81 74.22 74.22 74.22 1,240,511 +1.89(+2.61%)
Nov 23, 2010 72.27 72.40 71.70 72.33 656,008 -0.55(-0.75%)
Nov 22, 2010 72.44 73.23 72.08 72.88 718,128 +0.03(+0.04%)
Nov 19, 2010 72.30 72.85 72.07 72.85 1,095,739 +0.60(+0.83%)
Nov 18, 2010 71.59 72.92 71.32 72.25 1,185,269 +1.17(+1.65%)
Nov 17, 2010 70.69 71.25 70.29 71.08 1,130,355 +0.26(+0.37%)
Nov 16, 2010 71.06 71.24 70.16 70.82 1,110,053 -0.58(-0.81%)
Nov 15, 2010 71.61 72.08 71.24 71.40 698,005 +0.20(+0.28%)
Nov 12, 2010 71.33 71.70 70.72 71.20 834,500 -0.60(-0.84%)
Nov 11, 2010 70.31 71.89 70.25 71.80 1,137,646 +1.11(+1.57%)
Nov 10, 2010 71.37 71.55 70.41 70.69 1,152,996 -0.50(-0.70%)
Nov 09, 2010 72.17 72.32 70.86 71.19 781,455 -0.98(-1.36%)
Nov 08, 2010 71.37 72.31 71.32 72.17 751,578 +0.38(+0.53%)
Nov 05, 2010 72.30 72.46 71.41 71.79 944,450 -0.46(-0.64%)
Nov 04, 2010 71.18 72.39 70.92 72.25 1,509,317 +1.71(+2.42%)
Nov 03, 2010 71.05 71.24 69.71 70.54 1,369,267 -0.55(-0.77%)
Nov 02, 2010 71.04 71.35 70.68 71.09 693,422 +0.60(+0.85%)
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.