C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD +1.00 (+1.14%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 58.21 58.48 57.61 57.82 1,500,507 -0.53(-0.91%)
Dec 31, 2013 58.24 58.35 58.35 58.35 953,900 +0.13(+0.22%)
Dec 30, 2013 57.18 58.43 57.18 58.22 1,267,515 +0.50(+0.87%)
Dec 27, 2013 57.10 57.78 56.92 57.72 1,412,752 +0.59(+1.03%)
Dec 26, 2013 57.26 57.32 56.91 57.13 1,935,034 +0.09(+0.16%)
Dec 24, 2013 57.22 57.27 56.80 57.04 999,549 +0.00(+0.00%)
Dec 23, 2013 56.87 57.15 56.51 57.04 2,337,828 +0.50(+0.88%)
Dec 20, 2013 56.40 57.10 56.35 56.54 5,227,498 +0.06(+0.11%)
Dec 19, 2013 56.47 56.73 56.28 56.48 1,540,106 -0.01(-0.02%)
Dec 18, 2013 56.38 56.61 55.93 56.49 1,960,401 +0.12(+0.21%)
Dec 17, 2013 56.19 56.49 55.95 56.37 1,649,602 +0.17(+0.30%)
Dec 16, 2013 56.72 56.76 55.92 56.20 1,883,391 -0.20(-0.35%)
Dec 13, 2013 56.93 57.14 56.10 56.40 2,896,833 -0.73(-1.28%)
Dec 12, 2013 57.34 57.56 57.01 57.13 2,052,002 -0.24(-0.42%)
Dec 11, 2013 57.56 57.82 57.13 57.37 1,872,986 -0.35(-0.61%)
Dec 10, 2013 57.94 58.12 57.52 57.72 1,464,782 -0.19(-0.33%)
Dec 09, 2013 58.24 58.36 57.75 57.91 1,365,204 +0.02(+0.03%)
Dec 06, 2013 58.48 58.48 57.34 57.89 0 -0.38(-0.65%)
Dec 05, 2013 58.19 58.45 58.05 58.27 0 +0.02(+0.03%)
Dec 04, 2013 57.87 58.38 57.47 58.25 2,174,661 +0.11(+0.19%)
Dec 03, 2013 58.22 58.47 57.86 58.14 0 -0.34(-0.58%)
Dec 02, 2013 58.81 59.11 58.27 58.48 0 -0.17(-0.29%)
Nov 29, 2013 58.78 59.17 58.59 58.65 0 -0.05(-0.09%)
Nov 27, 2013 58.71 58.94 58.48 58.70 0 +0.17(+0.29%)
Nov 26, 2013 58.80 59.09 58.45 58.53 1,928,600 -0.26(-0.44%)
Nov 25, 2013 58.94 59.01 58.51 58.79 1,072,908 +0.11(+0.19%)
Nov 22, 2013 58.24 58.89 58.16 58.68 0 +0.57(+0.98%)
Nov 21, 2013 57.72 58.29 57.39 58.11 1,416,362 +0.45(+0.78%)
Nov 20, 2013 57.84 58.46 57.48 57.66 3,949,788 -1.29(-2.19%)
Nov 19, 2013 59.96 59.96 58.53 58.95 3,040,262 -1.13(-1.88%)
Nov 18, 2013 60.08 60.65 59.95 60.08 1,949,404 +0.10(+0.17%)
Nov 15, 2013 60.25 60.44 59.69 59.98 0 +0.06(+0.10%)
Nov 14, 2013 59.97 60.14 59.70 59.92 1,390,062 +1.00(+1.70%)
Nov 12, 2013 59.16 59.34 58.90 58.92 2,186,894 -0.39(-0.66%)
Nov 11, 2013 59.51 59.96 58.96 59.31 2,224,657 -0.35(-0.59%)
Nov 08, 2013 59.50 59.76 59.28 59.66 0 +0.06(+0.10%)
Nov 07, 2013 60.36 60.38 59.44 59.60 2,042,218 -0.50(-0.83%)
Nov 06, 2013 59.00 60.97 58.88 60.10 3,289,968 -0.83(-1.36%)
Nov 05, 2013 61.32 61.75 60.75 60.93 2,870,649 -0.80(-1.30%)
Nov 04, 2013 60.68 61.94 60.07 61.73 2,903,581 +1.79(+2.99%)
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.