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 (%)
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%)
Jul 02, 2012 58.78 61.25 58.01 60.85 2,851,183 +2.32(+3.96%)
Jun 29, 2012 57.54 58.62 57.43 58.53 979,001 +1.87(+3.30%)
Jun 28, 2012 56.40 56.89 56.02 56.66 1,032,567 -0.18(-0.32%)
Jun 27, 2012 56.48 56.97 56.25 56.84 956,220 +0.58(+1.03%)
Jun 26, 2012 56.54 56.65 55.35 56.26 1,365,420 -0.08(-0.14%)
Jun 25, 2012 56.80 57.05 56.01 56.34 1,022,944 -1.03(-1.80%)
Jun 22, 2012 57.57 57.69 56.71 57.37 1,231,784 -0.46(-0.80%)
Jun 21, 2012 59.48 59.64 57.81 57.83 1,037,309 -1.48(-2.50%)
Jun 20, 2012 59.93 59.93 58.71 59.31 800,080 -0.50(-0.84%)
Jun 19, 2012 59.00 59.99 58.95 59.81 1,021,620 +0.80(+1.36%)
Jun 18, 2012 58.22 59.28 58.11 59.01 910,075 +0.45(+0.77%)
Jun 15, 2012 58.22 58.62 57.94 58.56 1,195,049 +0.54(+0.93%)
Jun 14, 2012 57.57 58.24 57.17 58.02 1,140,494 +0.73(+1.27%)
Jun 13, 2012 57.81 58.48 57.21 57.29 1,075,062 -0.63(-1.09%)
Jun 12, 2012 57.59 57.97 57.14 57.92 847,352 +0.47(+0.82%)
Jun 11, 2012 58.35 58.57 57.36 57.45 655,981 -0.47(-0.81%)
Jun 08, 2012 57.20 58.06 57.10 57.92 1,126,288 +0.35(+0.61%)
Jun 07, 2012 58.68 59.26 57.49 57.57 1,206,881 -0.47(-0.81%)
Jun 06, 2012 57.03 58.15 56.87 58.04 1,300,286 +1.42(+2.51%)
Jun 05, 2012 56.40 57.02 55.88 56.62 1,644,014 -0.07(-0.12%)
Jun 04, 2012 56.38 57.10 55.89 56.69 2,952,748 -0.20(-0.35%)
Jun 01, 2012 57.21 58.15 56.82 56.89 2,531,670 -1.37(-2.35%)
May 31, 2012 58.48 58.83 57.30 58.26 2,165,716 -0.82(-1.39%)
May 30, 2012 60.05 60.07 59.08 59.08 1,384,386 -1.69(-2.78%)
May 29, 2012 60.17 61.16 59.97 60.77 1,181,855 +1.08(+1.81%)
May 25, 2012 59.94 60.06 59.30 59.69 1,308,738 -0.13(-0.22%)
May 24, 2012 60.35 60.52 59.37 59.82 1,239,135 -0.50(-0.83%)
May 23, 2012 59.41 60.53 59.07 60.32 1,496,956 +0.47(+0.79%)
May 22, 2012 60.03 60.37 59.46 59.85 1,045,845 +0.07(+0.12%)
May 21, 2012 59.01 59.88 58.75 59.78 1,538,951 +0.90(+1.53%)
May 18, 2012 59.99 60.16 58.75 58.88 1,521,025 -0.76(-1.27%)
May 17, 2012 60.55 60.92 59.64 59.64 1,204,911 -0.98(-1.62%)
May 16, 2012 61.21 61.46 60.58 60.62 1,196,029 -0.15(-0.25%)
May 15, 2012 60.70 61.22 60.20 60.77 1,041,725 +0.32(+0.53%)
May 14, 2012 60.25 60.77 60.10 60.45 833,657 -0.36(-0.59%)
May 11, 2012 60.43 61.13 60.29 60.81 827,110 +0.29(+0.48%)
May 10, 2012 60.95 61.36 60.24 60.52 801,563 -0.15(-0.25%)
May 09, 2012 60.71 60.96 60.00 60.67 1,360,703 -0.65(-1.06%)
May 08, 2012 60.54 61.43 60.23 61.32 1,558,264 +0.46(+0.76%)
May 07, 2012 60.61 61.26 60.25 60.86 1,063,223 +0.24(+0.40%)
May 04, 2012 61.28 61.28 60.24 60.62 1,401,884 -0.80(-1.30%)
May 03, 2012 62.28 62.28 61.27 61.42 2,245,679 -0.88(-1.41%)
May 02, 2012 60.96 62.66 60.51 62.30 4,082,049 +1.50(+2.47%)
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.