C.H. Robinson Worldwide (NQ: CHRW )

93.83 USD -0.14 (-0.15%)
Official Closing Price Updated: 5:11 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 60.32 60.33 59.49 59.74 0 -0.53(-0.88%)
Oct 30, 2013 60.88 61.05 60.09 60.27 1,545,813 -0.64(-1.05%)
Oct 29, 2013 60.94 61.00 60.19 60.91 1,199,368 +0.11(+0.18%)
Oct 28, 2013 60.88 61.26 60.52 60.80 1,213,477 +0.04(+0.07%)
Oct 25, 2013 61.40 61.40 60.12 60.76 0 -0.36(-0.59%)
Oct 24, 2013 60.75 61.67 59.88 61.12 1,824,873 +0.22(+0.36%)
Oct 23, 2013 60.56 61.02 60.51 60.90 786,137 +0.18(+0.30%)
Oct 22, 2013 60.68 61.09 60.24 60.72 1,109,050 +0.16(+0.26%)
Oct 21, 2013 60.33 60.61 60.05 60.56 933,166 +0.35(+0.58%)
Oct 18, 2013 59.58 60.50 59.50 60.21 1,534,030 +0.70(+1.18%)
Oct 17, 2013 58.92 59.77 58.66 59.51 1,250,333 +0.52(+0.89%)
Oct 16, 2013 58.88 59.90 58.78 58.99 1,324,450 +0.22(+0.37%)
Oct 15, 2013 59.03 59.43 58.45 58.77 1,545,864 -0.69(-1.16%)
Oct 14, 2013 58.75 59.61 58.70 59.46 824,224 +0.56(+0.95%)
Oct 11, 2013 58.27 58.97 58.22 58.90 0 +0.35(+0.60%)
Oct 10, 2013 58.42 58.81 57.93 58.55 1,326,460 +0.55(+0.95%)
Oct 09, 2013 57.76 58.13 57.37 58.00 1,315,710 +0.22(+0.38%)
Oct 08, 2013 58.11 58.17 57.68 57.78 1,356,236 -0.51(-0.87%)
Oct 07, 2013 57.47 58.60 57.10 58.29 1,722,260 -0.19(-0.32%)
Oct 04, 2013 57.83 58.54 57.51 58.48 0 +0.72(+1.25%)
Oct 03, 2013 58.82 58.98 57.35 57.76 2,115,643 -1.36(-2.30%)
Oct 02, 2013 59.44 59.54 58.86 59.12 1,611,659 -0.74(-1.24%)
Oct 01, 2013 59.71 60.12 59.48 59.86 1,329,270 -0.59(-0.98%)
Sep 27, 2013 60.83 60.97 60.38 60.45 0 -0.47(-0.77%)
Sep 26, 2013 61.23 61.50 60.46 60.92 1,332,386 -0.05(-0.08%)
Sep 25, 2013 61.67 61.75 60.87 60.97 1,466,124 -0.74(-1.20%)
Sep 24, 2013 61.57 62.14 61.55 61.71 1,213,393 +0.07(+0.11%)
Sep 23, 2013 61.87 61.98 61.03 61.64 1,456,780 -0.45(-0.72%)
Sep 20, 2013 61.67 62.46 61.45 62.09 0 +0.47(+0.76%)
Sep 19, 2013 61.84 62.25 61.60 61.62 1,267,063 -0.18(-0.29%)
Sep 18, 2013 60.57 62.09 60.40 61.80 1,679,424 +1.41(+2.33%)
Sep 17, 2013 59.94 60.77 59.72 60.39 0 +0.36(+0.60%)
Sep 16, 2013 59.84 60.32 59.13 60.03 0 +0.90(+1.52%)
Sep 13, 2013 59.76 59.89 58.67 59.13 0 -0.50(-0.84%)
Sep 12, 2013 59.85 60.05 59.37 59.63 1,405,896 -0.37(-0.62%)
Sep 11, 2013 59.33 60.24 59.01 60.00 1,645,686 +0.78(+1.32%)
Sep 10, 2013 58.65 59.32 58.63 59.22 1,228,604 +0.80(+1.37%)
Sep 09, 2013 57.83 58.44 57.83 58.42 1,243,102 +0.72(+1.25%)
Sep 06, 2013 58.02 58.17 57.24 57.70 0 -0.15(-0.26%)
Sep 05, 2013 57.40 58.11 57.13 57.85 1,030,109 +0.34(+0.59%)
Sep 04, 2013 57.20 57.59 56.65 57.51 999,139 +0.06(+0.10%)
Sep 03, 2013 57.46 57.70 57.20 57.45 1,601,837 +0.58(+1.02%)
Aug 30, 2013 57.62 57.63 56.67 56.87 0 -0.56(-0.98%)
Aug 29, 2013 57.51 57.93 57.24 57.43 957,401 -0.04(-0.07%)
Aug 28, 2013 57.58 57.72 57.05 57.47 1,183,743 -0.14(-0.24%)
Aug 27, 2013 58.18 58.57 57.33 57.61 1,238,616 -1.22(-2.07%)
Aug 26, 2013 57.90 60.57 57.90 58.83 2,685,629 +1.63(+2.85%)
Aug 23, 2013 57.02 57.29 56.82 57.20 0 +0.28(+0.49%)
Aug 22, 2013 56.52 57.22 56.48 56.92 654,290 +0.32(+0.57%)
Aug 21, 2013 56.41 57.04 56.15 56.60 908,111 +0.14(+0.25%)
Aug 20, 2013 55.90 56.81 55.67 56.46 819,205 +0.44(+0.79%)
Aug 19, 2013 56.16 56.29 55.68 56.02 871,455 -0.11(-0.20%)
Aug 16, 2013 55.75 56.30 55.58 56.13 0 +0.25(+0.45%)
Aug 15, 2013 55.54 56.01 55.26 55.88 1,151,017 +0.16(+0.29%)
Aug 14, 2013 56.34 56.65 55.59 55.72 0 -0.72(-1.28%)
Aug 13, 2013 57.07 57.17 56.18 56.44 742,489 -0.62(-1.09%)
Aug 12, 2013 56.59 57.14 56.51 57.06 904,237 +0.27(+0.48%)
Aug 09, 2013 56.88 56.96 56.45 56.79 1,088,714 +0.06(+0.11%)
Aug 08, 2013 56.35 56.74 56.02 56.73 1,372,812 +0.42(+0.75%)
Aug 07, 2013 56.04 56.92 55.60 56.31 4,337,090 -3.27(-5.49%)
Aug 06, 2013 59.50 60.20 59.27 59.58 1,606,240 -0.08(-0.13%)
Aug 05, 2013 59.58 59.90 59.10 59.66 749,837 -0.05(-0.08%)
Aug 02, 2013 60.57 60.66 59.22 59.71 1,685,190 -1.36(-2.23%)
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.