C.H. Robinson Worldwide (NQ: CHRW )

95.21 USD -2.16 (-2.22%)
Official Closing Price Updated: 4:48 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 64.51 65.46 64.39 64.99 2,367,190 +0.09(+0.14%)
Aug 30, 2010 65.61 65.97 64.87 64.90 1,082,702 -1.02(-1.55%)
Aug 27, 2010 65.27 66.40 64.61 65.92 1,415,126 +1.01(+1.56%)
Aug 26, 2010 65.46 66.05 64.89 64.91 1,615,653 -0.21(-0.32%)
Aug 25, 2010 64.84 65.42 64.68 65.12 1,914,738 -0.02(-0.03%)
Aug 24, 2010 65.42 65.68 64.63 65.14 1,932,171 -0.72(-1.09%)
Aug 23, 2010 66.64 67.30 65.83 65.86 1,398,690 -0.30(-0.45%)
Aug 20, 2010 65.09 66.36 64.62 66.16 1,917,346 +0.97(+1.49%)
Aug 19, 2010 65.65 65.70 64.24 65.19 2,000,984 -0.79(-1.20%)
Aug 18, 2010 65.56 66.50 65.19 65.98 1,196,900 -0.31(-0.47%)
Aug 17, 2010 65.47 66.81 65.09 66.29 1,771,243 +1.43(+2.20%)
Aug 16, 2010 64.31 65.18 63.82 64.86 1,129,579 +0.26(+0.40%)
Aug 13, 2010 64.54 64.98 64.30 64.60 1,390,694 -0.29(-0.45%)
Aug 12, 2010 64.32 65.19 64.07 64.89 1,492,430 -0.09(-0.14%)
Aug 11, 2010 65.44 65.54 64.21 64.98 2,375,834 -1.22(-1.84%)
Aug 10, 2010 67.00 67.46 65.72 66.20 2,405,505 -1.57(-2.32%)
Aug 09, 2010 67.37 68.00 67.23 67.77 1,147,924 +0.88(+1.32%)
Aug 06, 2010 66.59 67.59 66.31 66.89 1,757,226 -0.46(-0.68%)
Aug 05, 2010 67.10 67.53 66.65 67.35 1,290,696 +0.13(+0.19%)
Aug 04, 2010 66.56 67.37 66.29 67.22 1,437,879 +0.79(+1.19%)
Aug 03, 2010 66.07 66.67 65.42 66.43 1,400,995 +0.21(+0.32%)
Aug 02, 2010 65.35 66.28 65.02 66.22 1,542,330 +1.02(+1.56%)
Jul 30, 2010 64.10 65.53 63.80 65.20 1,668,416 +0.57(+0.88%)
Jul 29, 2010 65.15 65.44 63.99 64.63 2,441,476 -0.24(-0.37%)
Jul 28, 2010 63.95 65.45 63.54 64.87 8,449,553 +3.67(+6.00%)
Jul 27, 2010 62.17 62.46 61.05 61.20 2,145,870 -0.90(-1.45%)
Jul 26, 2010 61.05 62.42 61.00 62.10 2,236,868 +1.22(+2.00%)
Jul 23, 2010 59.29 60.99 58.69 60.88 2,294,737 +1.48(+2.49%)
Jul 22, 2010 58.19 59.50 58.19 59.40 2,351,223 +1.79(+3.11%)
Jul 21, 2010 58.69 58.87 57.23 57.61 1,273,390 -1.04(-1.77%)
Jul 20, 2010 57.52 58.71 57.01 58.65 1,178,437 +0.40(+0.69%)
Jul 19, 2010 57.55 58.46 57.20 58.25 1,420,297 +0.80(+1.39%)
Jul 16, 2010 58.51 58.64 57.36 57.45 1,313,386 -1.13(-1.93%)
Jul 15, 2010 58.65 58.92 57.71 58.58 1,062,038 -0.17(-0.29%)
Jul 14, 2010 58.25 59.14 58.19 58.75 1,519,820 +0.74(+1.28%)
Jul 13, 2010 57.70 58.20 57.41 58.01 1,174,048 +1.05(+1.84%)
Jul 12, 2010 56.79 57.61 56.59 56.96 758,045 -0.10(-0.18%)
Jul 09, 2010 56.78 57.35 56.68 57.06 870,213 +0.27(+0.48%)
Jul 08, 2010 56.55 57.05 56.31 56.79 1,015,513 +0.39(+0.69%)
Jul 07, 2010 55.64 56.62 55.30 56.40 1,666,899 +0.76(+1.37%)
Jul 06, 2010 55.68 56.02 55.09 55.64 1,811,397 +0.59(+1.07%)
Jul 02, 2010 55.74 55.98 54.50 55.05 1,178,755 -0.67(-1.20%)
Jul 01, 2010 55.57 56.27 54.52 55.72 1,849,404 +0.06(+0.11%)
Jun 30, 2010 55.85 56.94 55.47 55.66 1,530,833 -0.28(-0.50%)
Jun 29, 2010 56.48 56.63 55.52 55.94 1,821,979 -1.29(-2.25%)
Jun 25, 2010 57.08 57.35 56.61 57.23 1,735,656 +0.24(+0.42%)
Jun 24, 2010 57.14 57.88 56.82 56.99 1,035,744 -0.47(-0.82%)
Jun 23, 2010 57.58 57.96 57.00 57.46 791,578 -0.13(-0.23%)
Jun 22, 2010 59.25 59.38 57.38 57.59 1,150,355 -1.52(-2.57%)
Jun 21, 2010 59.56 59.75 58.68 59.11 1,172,138 +0.05(+0.08%)
Jun 18, 2010 59.44 59.53 58.87 59.06 1,470,177 -0.28(-0.47%)
Jun 17, 2010 59.60 59.64 58.47 59.34 901,208 +0.06(+0.10%)
Jun 16, 2010 59.09 59.60 58.81 59.28 1,350,544 -0.04(-0.07%)
Jun 15, 2010 58.73 59.42 58.54 59.32 1,496,090 +0.62(+1.06%)
Jun 14, 2010 58.52 59.27 58.36 58.70 1,517,514 +0.49(+0.84%)
Jun 11, 2010 56.75 58.25 56.47 58.21 1,275,190 +0.77(+1.34%)
Jun 10, 2010 56.75 57.70 56.49 57.44 2,152,696 +2.41(+4.38%)
Jun 09, 2010 54.91 56.25 54.86 55.03 1,708,765 +0.15(+0.27%)
Jun 08, 2010 54.70 55.09 53.89 54.88 1,777,141 +0.14(+0.26%)
Jun 07, 2010 55.93 56.18 54.65 54.74 2,186,813 -1.15(-2.07%)
Jun 04, 2010 57.17 57.23 55.67 55.90 1,850,713 -2.15(-3.70%)
Jun 03, 2010 58.33 58.72 57.41 58.04 1,445,747 -0.08(-0.14%)
Jun 02, 2010 56.50 58.12 56.50 58.12 1,325,208 +1.04(+1.82%)
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.