C.H. Robinson Worldwide (NQ: CHRW )

99.17 USD UNCHANGED
Streaming Delayed Price Updated: 5:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 59.96 59.96 59.49 59.86 1,431,085 -0.08(-0.13%)
May 29, 2014 59.78 59.97 59.52 59.94 914,159 +0.23(+0.39%)
May 28, 2014 59.38 59.98 59.13 59.71 1,451,105 +0.45(+0.76%)
May 27, 2014 59.88 59.95 58.97 59.26 1,458,521 -0.37(-0.62%)
May 23, 2014 59.57 59.63 59.63 59.63 587,600 +0.00(+0.00%)
May 22, 2014 59.32 59.72 59.08 59.63 624,115 +0.31(+0.52%)
May 21, 2014 59.11 59.41 59.06 59.32 886,250 +0.21(+0.36%)
May 20, 2014 59.35 59.35 58.82 59.11 869,688 -0.41(-0.69%)
May 19, 2014 58.52 59.58 58.52 59.52 1,009,828 +0.64(+1.09%)
May 16, 2014 58.86 58.97 58.42 58.88 918,271 +0.03(+0.05%)
May 15, 2014 58.58 58.91 58.22 58.85 1,014,356 +0.10(+0.17%)
May 14, 2014 58.86 58.95 58.49 58.75 1,038,328 -0.31(-0.52%)
May 13, 2014 59.01 59.49 58.74 59.06 1,829,150 +0.05(+0.08%)
May 12, 2014 58.71 59.12 58.45 59.01 1,207,801 +0.71(+1.22%)
May 09, 2014 58.38 58.50 58.04 58.30 861,872 -0.09(-0.15%)
May 08, 2014 58.10 58.56 58.07 58.39 1,777,613 +0.17(+0.29%)
May 07, 2014 58.37 58.70 57.97 58.22 1,272,488 +0.09(+0.15%)
May 06, 2014 58.25 58.43 57.93 58.13 1,169,591 -0.07(-0.11%)
May 05, 2014 58.02 58.37 57.83 58.20 1,028,464 -0.25(-0.43%)
May 02, 2014 58.51 58.88 58.21 58.45 1,459,843 -0.23(-0.39%)
May 01, 2014 58.88 58.97 58.31 58.68 1,646,617 -0.22(-0.37%)
Apr 30, 2014 59.05 60.19 58.58 58.90 6,558,992 +2.91(+5.20%)
Apr 29, 2014 56.66 56.95 55.76 55.99 3,163,645 -0.50(-0.89%)
Apr 28, 2014 56.57 57.21 56.17 56.49 2,181,779 +0.21(+0.37%)
Apr 25, 2014 56.89 56.95 56.07 56.28 2,013,739 -0.64(-1.13%)
Apr 24, 2014 58.62 58.62 56.91 56.92 2,141,374 -0.76(-1.32%)
Apr 23, 2014 57.71 58.00 57.53 57.68 1,298,584 -0.02(-0.03%)
Apr 22, 2014 57.08 57.89 56.79 57.70 1,455,986 +0.67(+1.17%)
Apr 21, 2014 56.89 57.05 56.70 57.03 1,001,870 +0.29(+0.51%)
Apr 17, 2014 56.49 56.74 56.74 56.74 1,726,000 +0.42(+0.75%)
Apr 16, 2014 55.75 56.37 55.53 56.32 2,189,247 +0.72(+1.29%)
Apr 15, 2014 55.61 56.07 54.78 55.60 2,197,063 -0.03(-0.05%)
Apr 14, 2014 55.39 55.70 55.15 55.63 2,946,258 +0.76(+1.39%)
Apr 11, 2014 54.40 55.13 53.92 54.87 4,514,190 +1.07(+1.99%)
Apr 10, 2014 53.02 54.32 53.00 53.80 3,196,240 +0.85(+1.61%)
Apr 09, 2014 52.47 52.99 52.40 52.95 1,444,878 +0.76(+1.46%)
Apr 08, 2014 52.00 52.41 51.79 52.19 1,278,536 +0.15(+0.29%)
Apr 07, 2014 52.45 52.59 52.02 52.04 1,230,957 -0.37(-0.71%)
Apr 04, 2014 53.25 53.27 52.28 52.41 1,190,000 -0.62(-1.17%)
Apr 03, 2014 52.99 53.31 52.82 53.03 1,719,330 +0.06(+0.11%)
Apr 02, 2014 52.14 53.03 52.07 52.97 1,701,581 +0.81(+1.55%)
Apr 01, 2014 52.71 52.72 51.10 52.16 2,696,850 -0.23(-0.44%)
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%)
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.