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 (%)
Sep 28, 2012 59.16 59.16 58.11 58.58 1,489,935 -0.69(-1.16%)
Sep 27, 2012 59.17 59.40 58.72 59.27 890,967 +0.21(+0.36%)
Sep 26, 2012 59.67 59.90 58.82 59.06 1,757,793 +0.02(+0.03%)
Sep 25, 2012 59.14 60.94 58.99 59.04 3,297,992 +0.47(+0.81%)
Sep 24, 2012 57.14 58.57 57.02 58.57 1,298,046 +0.95(+1.65%)
Sep 21, 2012 57.50 57.83 57.20 57.62 2,149,063 +0.07(+0.12%)
Sep 20, 2012 57.22 58.00 56.80 57.55 2,281,889 +0.15(+0.26%)
Sep 19, 2012 56.70 57.48 56.27 57.40 960,753 +0.89(+1.57%)
Sep 18, 2012 56.54 56.87 55.91 56.51 921,006 -0.23(-0.40%)
Sep 17, 2012 57.07 57.46 56.71 56.74 918,659 -0.53(-0.93%)
Sep 14, 2012 56.77 57.49 56.62 57.27 1,629,814 +0.03(+0.04%)
Sep 13, 2012 57.37 57.62 56.96 57.24 1,147,873 -0.22(-0.37%)
Sep 12, 2012 57.47 57.82 57.28 57.46 856,932 -0.01(-0.02%)
Sep 11, 2012 57.36 57.63 57.16 57.47 1,282,236 +0.13(+0.23%)
Sep 10, 2012 57.44 57.51 57.18 57.34 1,061,702 -0.11(-0.19%)
Sep 07, 2012 57.29 57.50 56.79 57.45 1,830,763 +0.39(+0.68%)
Sep 06, 2012 56.77 57.60 56.59 57.06 1,151,429 +0.69(+1.22%)
Sep 05, 2012 56.38 56.70 55.56 56.37 1,329,408 -0.26(-0.46%)
Sep 04, 2012 56.68 57.01 56.15 56.63 1,052,607 +0.02(+0.04%)
Aug 31, 2012 56.77 57.01 56.45 56.61 889,524 +0.37(+0.66%)
Aug 30, 2012 56.64 56.70 56.23 56.24 1,014,354 -0.76(-1.33%)
Aug 29, 2012 56.29 57.06 56.17 57.00 1,000,576 +0.47(+0.83%)
Aug 27, 2012 57.18 57.42 56.29 56.53 624,042 -0.63(-1.10%)
Aug 24, 2012 56.79 57.34 56.64 57.16 785,550 +0.35(+0.62%)
Aug 23, 2012 57.25 57.25 56.64 56.81 796,880 -0.45(-0.79%)
Aug 22, 2012 57.32 57.47 56.76 57.26 918,527 -0.15(-0.26%)
Aug 21, 2012 57.40 57.83 57.24 57.41 1,740,187 -0.03(-0.05%)
Aug 20, 2012 57.01 57.60 56.75 57.44 1,089,220 +0.40(+0.70%)
Aug 17, 2012 56.92 57.08 56.38 57.04 1,344,216 +0.37(+0.65%)
Aug 16, 2012 56.13 57.20 55.80 56.67 1,620,804 +0.77(+1.38%)
Aug 15, 2012 55.05 55.94 55.02 55.90 772,930 +0.68(+1.23%)
Aug 14, 2012 54.90 55.51 54.57 55.22 1,327,741 +0.61(+1.12%)
Aug 13, 2012 54.07 54.78 54.03 54.61 1,029,495 +0.38(+0.70%)
Aug 10, 2012 53.76 54.34 53.60 54.23 687,905 +0.43(+0.80%)
Aug 09, 2012 53.91 54.02 53.66 53.80 992,568 -0.10(-0.19%)
Aug 08, 2012 53.50 54.03 53.23 53.90 1,359,925 +0.16(+0.30%)
Aug 07, 2012 54.00 54.11 53.66 53.74 1,084,680 +0.11(+0.21%)
Aug 06, 2012 54.01 54.04 53.54 53.63 1,050,836 +0.03(+0.06%)
Aug 03, 2012 54.07 54.27 53.54 53.60 1,459,631 +0.46(+0.87%)
Aug 02, 2012 52.73 53.25 51.97 53.14 1,429,112 +0.29(+0.55%)
Aug 01, 2012 52.98 53.19 51.92 52.85 1,288,898 +0.00(+0.00%)
Jul 31, 2012 52.96 53.43 52.80 52.85 1,016,841 -0.40(-0.75%)
Jul 30, 2012 53.20 53.66 53.07 53.25 1,171,298 -0.10(-0.19%)
Jul 27, 2012 52.73 53.66 52.73 53.35 1,735,192 +1.11(+2.12%)
Jul 26, 2012 52.91 53.56 51.81 52.24 2,146,517 +0.01(+0.02%)
Jul 25, 2012 54.01 54.19 50.81 52.23 6,557,567 -4.02(-7.15%)
Jul 24, 2012 56.29 56.58 55.61 56.25 1,415,229 -0.33(-0.58%)
Jul 23, 2012 55.97 56.69 55.50 56.58 1,350,788 -0.38(-0.67%)
Jul 20, 2012 59.49 59.49 56.86 56.96 2,106,777 -2.57(-4.32%)
Jul 19, 2012 59.39 59.81 59.05 59.53 856,168 +0.29(+0.49%)
Jul 18, 2012 57.86 59.45 57.84 59.24 1,334,480 +1.29(+2.23%)
Jul 17, 2012 57.95 57.99 56.83 57.95 1,556,039 -0.97(-1.65%)
Jul 16, 2012 60.17 60.28 58.85 58.92 1,058,918 -1.38(-2.29%)
Jul 13, 2012 59.11 60.48 59.11 60.30 1,565,221 +1.35(+2.29%)
Jul 12, 2012 59.18 59.43 58.50 58.95 883,104 -0.65(-1.09%)
Jul 11, 2012 59.85 60.22 58.99 59.60 891,097 -0.31(-0.52%)
Jul 10, 2012 60.75 60.94 59.71 59.91 1,027,672 -0.33(-0.55%)
Jul 09, 2012 60.46 61.10 60.19 60.24 948,181 -0.27(-0.45%)
Jul 06, 2012 61.17 61.58 60.09 60.51 938,876 -0.93(-1.51%)
Jul 05, 2012 61.97 61.97 61.19 61.44 1,183,457 -0.42(-0.68%)
Jul 03, 2012 61.51 61.96 60.35 61.86 1,644,285 +1.01(+1.66%)
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.