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 (%)
Apr 30, 2010 60.91 61.62 60.30 60.32 1,720,764 -0.83(-1.36%)
Apr 29, 2010 60.87 61.46 60.81 61.15 1,554,153 +0.59(+0.97%)
Apr 28, 2010 61.00 61.03 60.33 60.56 1,778,065 +0.29(+0.48%)
Apr 27, 2010 61.07 61.47 60.07 60.27 2,987,287 -0.88(-1.44%)
Apr 26, 2010 61.50 61.71 61.03 61.15 1,454,582 -0.43(-0.70%)
Apr 23, 2010 61.57 61.74 60.96 61.58 2,183,708 +0.12(+0.19%)
Apr 22, 2010 60.11 62.15 59.51 61.46 4,289,676 +1.46(+2.44%)
Apr 21, 2010 57.00 61.27 56.99 60.00 5,813,797 +1.10(+1.87%)
Apr 20, 2010 58.92 59.31 58.48 58.90 1,480,129 +0.27(+0.46%)
Apr 19, 2010 58.06 58.86 58.06 58.63 1,601,298 +0.25(+0.43%)
Apr 16, 2010 58.85 58.95 57.84 58.38 2,157,232 -0.55(-0.93%)
Apr 15, 2010 58.01 59.76 57.86 58.93 3,466,438 +1.19(+2.06%)
Apr 14, 2010 56.50 57.81 56.49 57.74 1,980,129 +1.15(+2.03%)
Apr 13, 2010 56.28 56.73 55.91 56.59 1,647,889 +0.15(+0.27%)
Apr 12, 2010 57.60 57.60 56.44 56.44 3,151,562 -0.01(-0.02%)
Apr 09, 2010 55.75 56.69 55.71 56.45 2,885,201 +0.85(+1.53%)
Apr 08, 2010 55.18 55.72 54.78 55.60 1,837,687 +0.45(+0.82%)
Apr 07, 2010 55.43 55.67 54.97 55.15 2,051,284 -0.13(-0.24%)
Apr 06, 2010 55.24 55.68 54.99 55.28 1,574,400 -0.38(-0.68%)
Apr 05, 2010 55.98 56.16 55.44 55.66 1,094,788 -0.02(-0.04%)
Apr 01, 2010 55.98 55.68 55.68 55.68 1,178,800 -0.17(-0.30%)
Mar 31, 2010 55.83 56.12 55.64 55.85 1,376,365 -0.37(-0.66%)
Mar 30, 2010 56.01 56.45 55.80 56.22 1,372,800 +0.13(+0.23%)
Mar 29, 2010 55.71 56.77 55.71 56.09 1,279,462 +0.53(+0.95%)
Mar 26, 2010 55.64 55.97 55.25 55.56 1,545,575 -0.09(-0.16%)
Mar 25, 2010 56.43 56.78 55.56 55.65 1,779,859 -0.47(-0.84%)
Mar 24, 2010 56.40 56.42 55.73 56.12 1,293,798 -0.31(-0.55%)
Mar 23, 2010 56.07 56.49 55.76 56.43 1,303,835 +0.20(+0.36%)
Mar 22, 2010 56.36 56.65 56.14 56.23 1,451,153 -0.37(-0.65%)
Mar 19, 2010 57.24 57.68 56.38 56.60 3,059,491 +0.02(+0.04%)
Mar 18, 2010 55.46 56.81 55.28 56.58 2,114,533 +0.90(+1.62%)
Mar 17, 2010 55.35 56.21 55.16 55.68 1,992,284 +0.40(+0.72%)
Mar 16, 2010 54.12 55.68 53.99 55.28 3,479,542 +1.40(+2.60%)
Mar 15, 2010 53.70 54.23 53.45 53.88 1,651,000 +0.01(+0.02%)
Mar 12, 2010 53.57 54.07 53.12 53.87 1,710,750 +0.41(+0.77%)
Mar 11, 2010 53.36 53.65 53.04 53.46 1,975,460 -0.21(-0.39%)
Mar 10, 2010 53.52 54.07 53.09 53.67 1,695,586 +0.28(+0.52%)
Mar 09, 2010 53.25 53.56 53.02 53.39 1,060,157 +0.07(+0.13%)
Mar 08, 2010 54.05 54.10 53.30 53.32 1,488,422 +0.07(+0.13%)
Mar 05, 2010 52.68 53.38 52.67 53.25 1,621,433 +0.58(+1.10%)
Mar 04, 2010 52.70 52.91 52.25 52.67 1,609,969 +0.20(+0.38%)
Mar 03, 2010 52.82 53.08 52.38 52.47 2,205,405 -0.74(-1.39%)
Mar 02, 2010 53.50 53.74 53.17 53.21 1,597,665 -0.35(-0.65%)
Mar 01, 2010 53.29 63.65 53.02 53.56 2,163,567 +0.23(+0.43%)
Feb 26, 2010 53.49 53.56 52.70 53.33 1,701,304 -0.16(-0.30%)
Feb 25, 2010 53.00 53.54 52.50 53.49 1,612,202 -0.19(-0.35%)
Feb 24, 2010 54.00 54.24 53.31 53.68 1,822,468 +0.12(+0.22%)
Feb 23, 2010 54.24 54.50 53.14 53.56 2,650,011 -0.60(-1.11%)
Feb 22, 2010 53.77 54.31 53.31 54.16 1,625,491 +0.66(+1.23%)
Feb 19, 2010 52.78 53.97 52.78 53.50 1,768,057 +0.60(+1.13%)
Feb 18, 2010 53.05 53.08 52.77 52.90 1,031,927 -0.10(-0.19%)
Feb 17, 2010 53.05 53.43 52.57 53.00 1,345,293 +0.25(+0.47%)
Feb 16, 2010 52.39 53.29 52.39 52.75 1,510,960 +0.63(+1.21%)
Feb 12, 2010 52.47 52.12 52.12 52.12 2,414,800 -0.98(-1.85%)
Feb 11, 2010 51.63 53.30 51.46 53.10 2,533,277 +1.26(+2.43%)
Feb 10, 2010 52.00 52.51 51.31 51.84 1,904,200 -0.83(-1.58%)
Feb 09, 2010 52.64 53.68 52.11 52.67 2,709,755 +0.59(+1.13%)
Feb 08, 2010 52.65 52.97 52.01 52.08 2,046,242 -0.36(-0.69%)
Feb 05, 2010 53.16 54.08 51.16 52.44 2,832,916 -0.81(-1.52%)
Feb 04, 2010 53.31 53.95 52.67 53.25 3,959,254 -0.29(-0.54%)
Feb 03, 2010 52.84 54.38 51.50 53.54 8,727,251 -3.88(-6.76%)
Feb 02, 2010 57.24 57.54 56.68 57.42 1,470,794 +0.02(+0.03%)
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.