C.H. Robinson Worldwide (NQ: CHRW )

91.99 USD -0.98 (-1.05%)
Official Closing Price Updated: 6:29 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 55.55 56.57 55.50 56.31 2,058,388 +0.58(+1.04%)
Jun 27, 2013 55.43 56.12 55.33 55.73 0 +0.61(+1.11%)
Jun 26, 2013 55.32 55.46 54.72 55.12 0 +0.42(+0.77%)
Jun 25, 2013 55.08 55.16 54.37 54.70 0 +0.37(+0.68%)
Jun 24, 2013 54.56 54.82 53.82 54.33 0 -0.46(-0.84%)
Jun 21, 2013 54.78 55.73 54.48 54.79 5,348,442 -0.63(-1.14%)
Jun 20, 2013 56.12 56.37 55.31 55.42 0 -1.11(-1.96%)
Jun 19, 2013 57.40 57.58 56.52 56.53 0 -0.80(-1.40%)
Jun 18, 2013 57.18 57.42 56.71 57.33 1,313,120 +0.43(+0.76%)
Jun 17, 2013 56.96 57.24 56.44 56.90 0 +0.40(+0.71%)
Jun 14, 2013 56.75 57.20 56.38 56.50 0 -0.22(-0.39%)
Jun 13, 2013 55.84 56.95 55.84 56.72 1,380,291 +0.70(+1.25%)
Jun 12, 2013 56.76 57.11 55.97 56.02 857,658 -0.48(-0.85%)
Jun 11, 2013 56.32 56.80 56.24 56.50 586,007 -0.31(-0.55%)
Jun 10, 2013 56.12 56.81 55.91 56.81 0 -0.35(-0.61%)
Jun 07, 2013 56.81 57.55 56.40 57.16 0 +0.85(+1.51%)
Jun 06, 2013 56.41 56.69 55.88 56.31 0 +0.05(+0.09%)
Jun 05, 2013 56.14 56.57 55.95 56.26 0 -0.24(-0.42%)
Jun 04, 2013 56.97 57.41 56.25 56.50 0 -0.54(-0.95%)
Jun 03, 2013 56.73 57.04 56.38 57.04 1,064,561 +0.34(+0.60%)
May 31, 2013 57.06 57.26 56.45 56.70 2,271,422 -0.77(-1.34%)
May 30, 2013 57.81 57.99 57.36 57.47 0 -0.20(-0.35%)
May 29, 2013 57.67 58.06 57.44 57.67 1,423,651 -0.20(-0.35%)
May 28, 2013 59.50 59.58 57.70 57.87 1,418,212 -0.83(-1.41%)
May 24, 2013 59.06 59.13 58.12 58.70 0 -0.79(-1.33%)
May 23, 2013 58.92 59.50 58.82 59.49 1,014,968 +0.38(+0.64%)
May 22, 2013 59.87 60.10 58.87 59.11 0 -0.76(-1.27%)
May 21, 2013 58.33 59.97 58.27 59.87 0 +1.67(+2.87%)
May 20, 2013 58.09 58.47 58.08 58.20 0 -0.12(-0.21%)
May 17, 2013 58.29 58.33 57.84 58.32 0 +0.45(+0.78%)
May 16, 2013 57.79 58.40 57.51 57.87 1,205,205 +0.21(+0.36%)
May 15, 2013 56.94 57.86 56.80 57.66 0 +1.59(+2.84%)
May 13, 2013 56.47 56.58 55.80 56.07 0 -0.93(-1.63%)
May 10, 2013 56.23 57.37 56.06 57.00 0 +1.00(+1.79%)
May 09, 2013 57.19 57.44 55.73 56.00 0 -1.26(-2.20%)
May 08, 2013 56.65 57.90 56.11 57.26 0 -4.30(-6.99%)
May 07, 2013 60.38 61.91 60.25 61.56 2,059,231 +1.19(+1.97%)
May 06, 2013 60.41 60.71 60.32 60.37 0 -0.10(-0.17%)
May 03, 2013 59.87 60.73 59.37 60.47 0 +1.10(+1.85%)
May 02, 2013 59.12 59.62 58.96 59.37 0 +0.47(+0.80%)
May 01, 2013 59.46 59.95 58.81 58.90 0 -0.49(-0.83%)
Apr 30, 2013 58.92 59.40 58.42 59.39 0 +0.55(+0.93%)
Apr 29, 2013 58.49 59.01 58.40 58.84 656,489 +0.40(+0.68%)
Apr 26, 2013 58.08 58.76 58.20 58.44 1,093,692 +0.24(+0.41%)
Apr 25, 2013 57.94 58.56 57.84 58.20 925,836 +0.55(+0.95%)
Apr 24, 2013 57.68 58.02 57.48 57.65 0 +0.24(+0.42%)
Apr 23, 2013 57.15 57.71 57.14 57.41 1,199,525 +0.40(+0.70%)
Apr 22, 2013 56.55 57.16 56.02 57.01 833,843 +0.68(+1.21%)
Apr 19, 2013 56.69 56.77 55.68 56.33 1,306,811 +0.08(+0.14%)
Apr 18, 2013 56.82 56.83 55.94 56.25 1,129,939 -0.33(-0.58%)
Apr 17, 2013 56.63 56.84 56.02 56.58 1,235,367 -0.59(-1.03%)
Apr 16, 2013 56.79 57.21 56.13 57.17 1,607,213 -0.34(-0.59%)
Apr 15, 2013 58.95 58.95 57.26 57.51 1,367,404 -1.49(-2.53%)
Apr 12, 2013 59.35 59.96 57.74 59.00 2,464,622 -1.59(-2.62%)
Apr 11, 2013 60.82 61.11 60.33 60.59 848,834 -0.10(-0.16%)
Apr 10, 2013 60.43 61.10 60.22 60.69 1,500,322 +0.43(+0.71%)
Apr 09, 2013 59.87 60.45 59.41 60.26 1,368,446 +0.45(+0.75%)
Apr 08, 2013 59.10 59.82 58.60 59.81 1,131,022 +0.83(+1.41%)
Apr 05, 2013 57.94 59.05 57.57 58.98 1,206,757 +0.48(+0.82%)
Apr 04, 2013 58.42 58.57 58.08 58.50 1,244,819 +0.36(+0.62%)
Apr 03, 2013 58.59 58.91 58.07 58.14 1,446,213 -0.50(-0.85%)
Apr 02, 2013 59.00 59.00 58.45 58.64 1,383,547 +0.04(+0.07%)
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.