C.H. Robinson Worldwide (NQ: CHRW )

91.52 USD -5.98 (-6.13%)
Official Closing Price Updated: 7:27 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.75 52.71 51.41 52.39 2,681,042 +1.50(+2.95%)
Mar 28, 2014 51.13 51.59 50.75 50.89 1,439,064 -0.11(-0.22%)
Mar 27, 2014 50.62 51.08 50.38 51.00 1,830,032 +0.35(+0.69%)
Mar 26, 2014 51.26 51.40 50.64 50.65 1,208,787 -0.45(-0.88%)
Mar 25, 2014 51.22 51.55 51.07 51.10 1,477,868 +0.20(+0.39%)
Mar 24, 2014 51.07 51.35 50.39 50.90 1,429,820 -0.13(-0.25%)
Mar 21, 2014 50.33 51.16 50.33 51.03 3,075,230 +0.40(+0.79%)
Mar 20, 2014 50.47 50.71 50.21 50.63 1,257,673 +0.09(+0.18%)
Mar 19, 2014 50.83 50.90 50.22 50.54 2,591,015 -0.42(-0.82%)
Mar 18, 2014 51.34 51.34 50.90 50.96 1,753,771 -0.11(-0.22%)
Mar 17, 2014 51.49 51.56 50.98 51.07 1,726,351 -0.07(-0.14%)
Mar 14, 2014 51.85 52.22 51.02 51.14 2,377,893 -0.94(-1.80%)
Mar 13, 2014 52.71 52.81 51.86 52.08 1,799,276 -0.37(-0.71%)
Mar 12, 2014 52.24 52.54 51.95 52.45 1,804,085 +0.07(+0.13%)
Mar 11, 2014 52.65 52.74 52.19 52.38 1,189,044 -0.19(-0.36%)
Mar 10, 2014 52.35 52.67 52.04 52.57 1,005,013 +0.30(+0.57%)
Mar 07, 2014 52.67 52.81 52.08 52.27 1,244,719 -0.18(-0.34%)
Mar 06, 2014 52.04 52.54 51.77 52.45 1,408,003 +0.69(+1.33%)
Mar 05, 2014 51.69 51.92 51.39 51.76 1,616,714 -0.42(-0.80%)
Mar 04, 2014 52.10 52.42 51.97 52.18 1,612,852 +0.43(+0.83%)
Mar 03, 2014 51.67 51.99 51.32 51.75 1,867,679 -0.11(-0.21%)
Feb 28, 2014 52.37 52.40 51.62 51.86 1,823,057 -0.50(-0.95%)
Feb 27, 2014 52.41 52.55 52.04 52.36 1,491,094 -0.16(-0.30%)
Feb 26, 2014 52.47 52.77 52.25 52.52 1,459,413 +0.10(+0.19%)
Feb 25, 2014 53.11 53.53 52.20 52.42 2,602,948 -0.92(-1.72%)
Feb 24, 2014 54.36 54.37 53.33 53.34 1,957,501 -0.78(-1.44%)
Feb 21, 2014 54.27 54.67 54.10 54.12 1,539,271 -0.04(-0.07%)
Feb 20, 2014 53.72 54.36 53.45 54.16 1,463,222 +0.39(+0.73%)
Feb 19, 2014 54.40 54.86 53.69 53.77 1,640,361 -0.65(-1.19%)
Feb 18, 2014 54.72 55.17 54.33 54.42 1,735,969 -0.22(-0.40%)
Feb 14, 2014 53.89 54.64 54.64 54.64 1,366,400 +0.61(+1.13%)
Feb 13, 2014 53.59 54.08 53.50 54.03 1,572,829 +0.24(+0.45%)
Feb 12, 2014 53.94 54.54 53.67 53.79 1,666,048 -0.08(-0.15%)
Feb 11, 2014 52.84 54.01 52.73 53.87 2,225,197 +0.94(+1.78%)
Feb 10, 2014 52.38 53.43 52.30 52.93 2,233,160 +0.54(+1.03%)
Feb 07, 2014 52.91 53.15 52.01 52.39 2,923,141 -0.08(-0.16%)
Feb 06, 2014 53.06 53.15 52.04 52.47 3,895,801 -0.69(-1.29%)
Feb 05, 2014 53.47 54.50 52.50 53.16 10,198,857 -5.48(-9.35%)
Feb 04, 2014 58.11 58.88 57.46 58.64 3,220,488 +0.91(+1.58%)
Feb 03, 2014 57.91 58.54 57.11 57.73 2,782,561 -0.81(-1.38%)
Jan 31, 2014 57.53 58.91 57.53 58.54 2,069,180 +0.26(+0.45%)
Jan 30, 2014 57.94 58.68 57.69 58.28 1,652,339 +0.65(+1.13%)
Jan 29, 2014 56.96 58.43 56.87 57.63 2,240,059 +0.18(+0.31%)
Jan 28, 2014 56.92 57.49 56.84 57.45 1,784,480 +0.45(+0.79%)
Jan 27, 2014 57.36 57.86 56.52 57.00 1,431,944 -0.21(-0.37%)
Jan 24, 2014 58.87 58.92 57.18 57.21 2,049,549 -1.84(-3.12%)
Jan 23, 2014 59.27 59.73 58.21 59.05 2,289,989 -1.18(-1.96%)
Jan 22, 2014 59.84 60.31 59.73 60.23 1,738,193 +0.57(+0.96%)
Jan 21, 2014 59.49 59.70 58.80 59.66 1,728,587 +0.53(+0.90%)
Jan 17, 2014 59.11 59.13 59.13 59.13 1,448,900 -0.39(-0.66%)
Jan 16, 2014 58.35 59.69 58.35 59.52 1,566,975 +0.18(+0.30%)
Jan 15, 2014 57.74 59.45 57.74 59.34 3,265,979 +1.60(+2.77%)
Jan 14, 2014 57.67 57.99 57.03 57.74 1,013,268 +0.29(+0.50%)
Jan 13, 2014 57.45 58.14 57.35 57.45 1,770,975 -0.25(-0.43%)
Jan 10, 2014 56.62 58.27 56.60 57.70 2,561,461 +1.15(+2.03%)
Jan 09, 2014 56.47 56.70 56.12 56.55 1,133,331 +0.28(+0.50%)
Jan 08, 2014 56.69 56.74 56.10 56.27 1,522,161 -0.41(-0.72%)
Jan 07, 2014 56.64 56.99 56.39 56.68 1,308,827 +0.07(+0.12%)
Jan 06, 2014 57.65 57.76 56.52 56.61 2,060,334 -0.67(-1.17%)
Jan 03, 2014 58.01 58.05 57.07 57.28 1,319,582 -0.54(-0.93%)
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.