C.H. Robinson Worldwide (NQ: CHRW )

92.88 USD +1.11 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 66.57 66.97 66.08 66.17 1,451,794 -0.77(-1.15%)
Feb 28, 2012 66.99 67.32 66.46 66.94 1,093,614 +0.01(+0.01%)
Feb 27, 2012 66.86 67.47 66.53 66.93 1,309,374 -0.28(-0.42%)
Feb 24, 2012 67.80 67.98 67.05 67.21 1,106,465 -0.29(-0.43%)
Feb 23, 2012 66.16 67.79 66.14 67.50 1,138,332 +1.26(+1.90%)
Feb 22, 2012 66.20 66.66 65.95 66.24 1,227,556 +0.12(+0.18%)
Feb 21, 2012 66.38 66.38 65.57 66.12 1,048,547 +0.01(+0.02%)
Feb 17, 2012 66.05 66.31 65.48 66.11 1,289,812 -0.09(-0.14%)
Feb 16, 2012 63.84 66.26 63.80 66.20 1,610,820 +2.61(+4.10%)
Feb 15, 2012 65.55 65.60 63.56 63.59 1,847,894 -1.89(-2.89%)
Feb 14, 2012 64.45 65.48 64.12 65.48 1,728,096 +0.73(+1.13%)
Feb 13, 2012 63.77 64.76 63.68 64.75 1,033,324 +1.25(+1.97%)
Feb 10, 2012 63.26 63.60 62.84 63.50 1,179,736 -0.15(-0.23%)
Feb 09, 2012 63.84 63.84 63.48 63.65 1,351,126 +0.05(+0.07%)
Feb 08, 2012 63.99 64.20 63.43 63.60 1,148,451 -0.49(-0.76%)
Feb 07, 2012 63.98 64.29 63.48 64.09 944,267 +0.05(+0.09%)
Feb 06, 2012 64.07 64.28 63.88 64.04 1,242,822 -0.38(-0.59%)
Feb 03, 2012 64.78 65.00 64.29 64.42 1,369,421 +0.42(+0.65%)
Feb 02, 2012 64.87 65.49 63.99 64.00 2,778,632 -0.01(-0.02%)
Feb 01, 2012 64.90 65.20 63.37 64.01 6,750,482 -4.83(-7.02%)
Jan 31, 2012 68.24 68.94 67.40 68.84 1,783,177 +0.91(+1.34%)
Jan 30, 2012 68.27 68.30 67.75 67.93 1,187,238 -0.59(-0.86%)
Jan 27, 2012 69.33 69.36 68.21 68.52 1,455,943 -0.95(-1.37%)
Jan 26, 2012 68.53 69.89 68.30 69.47 1,599,299 +1.36(+2.00%)
Jan 25, 2012 67.43 68.16 67.00 68.11 1,293,902 +0.48(+0.71%)
Jan 24, 2012 67.81 67.98 67.24 67.63 1,338,351 -0.42(-0.62%)
Jan 23, 2012 67.56 68.23 66.79 68.05 1,278,193 +0.39(+0.58%)
Jan 20, 2012 68.87 68.87 67.36 67.66 1,405,396 -1.21(-1.76%)
Jan 19, 2012 67.30 68.91 67.28 68.87 1,257,465 +1.58(+2.35%)
Jan 18, 2012 66.49 67.33 66.27 67.29 933,272 +0.82(+1.23%)
Jan 17, 2012 67.00 67.20 66.02 66.47 827,649 -0.26(-0.39%)
Jan 13, 2012 66.37 66.86 65.28 66.73 1,027,200 +0.39(+0.59%)
Jan 12, 2012 66.68 67.03 66.29 66.34 1,042,940 -0.18(-0.27%)
Jan 11, 2012 67.25 67.67 65.92 66.52 1,774,703 -0.85(-1.26%)
Jan 10, 2012 68.39 68.94 67.33 67.37 1,131,310 -0.21(-0.31%)
Jan 09, 2012 68.04 68.15 67.26 67.58 782,464 -0.40(-0.59%)
Jan 06, 2012 67.80 68.36 67.67 67.98 724,066 +0.17(+0.25%)
Jan 05, 2012 67.71 67.97 66.50 67.81 1,698,781 -0.91(-1.32%)
Jan 04, 2012 69.70 69.70 68.69 68.72 864,039 -1.06(-1.52%)
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%)
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.