C. H. Robinson Worldwide (NQ: CHRW)
67.98 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.40 57.56 57.00 57.02 1,993,365 -0.17(-0.30%)
Feb 27, 2013 55.98 57.57 55.98 57.19 2,017,755 +1.21(+2.16%)
Feb 26, 2013 56.92 57.24 55.80 55.98 2,095,106 -1.99(-3.43%)
Feb 22, 2013 57.83 58.21 57.71 57.97 986,785 +0.45(+0.78%)
Feb 21, 2013 58.25 58.31 57.46 57.52 1,777,798 -0.95(-1.62%)
Feb 20, 2013 58.40 58.90 58.20 58.47 1,875,132 +0.10(+0.17%)
Feb 19, 2013 57.95 58.51 57.43 58.37 1,932,114 +0.59(+1.02%)
Feb 15, 2013 57.80 58.31 57.59 57.78 2,303,976 -0.30(-0.52%)
Feb 14, 2013 58.64 58.78 57.92 58.08 1,947,192 -0.73(-1.24%)
Feb 13, 2013 59.27 59.35 58.45 58.81 2,011,364 -0.32(-0.54%)
Feb 12, 2013 59.54 59.56 58.94 59.13 1,537,972 -0.21(-0.35%)
Feb 11, 2013 59.70 59.90 59.19 59.34 1,939,307 -0.38(-0.64%)
Feb 08, 2013 59.36 59.98 59.13 59.72 2,604,133 -0.21(-0.35%)
Feb 07, 2013 60.07 60.50 58.75 59.93 4,152,696 -0.57(-0.94%)
Feb 06, 2013 61.56 61.97 60.01 60.50 6,424,309 -5.53(-8.37%)
Feb 04, 2013 65.51 66.93 65.51 66.03 1,390,771 -0.86(-1.29%)
Feb 01, 2013 66.75 67.11 65.99 66.89 1,352,378 +0.74(+1.12%)
Jan 31, 2013 66.78 67.08 65.00 66.15 2,546,175 -0.99(-1.47%)
Jan 30, 2013 67.68 67.84 66.78 67.14 1,034,152 -0.78(-1.15%)
Jan 29, 2013 67.48 67.93 67.13 67.92 921,645 +0.41(+0.61%)
Jan 28, 2013 67.53 67.83 66.90 67.51 1,657,923 +0.32(+0.48%)
Jan 25, 2013 67.28 67.49 66.58 67.19 733,294 -0.02(-0.03%)
Jan 24, 2013 66.35 67.85 66.12 67.21 1,637,390 +1.46(+2.22%)
Jan 23, 2013 66.05 66.49 65.65 65.75 773,916 -0.32(-0.48%)
Jan 22, 2013 65.35 66.29 65.25 66.07 911,936 +0.56(+0.85%)
Jan 18, 2013 64.80 65.56 64.63 65.51 1,172,339 +0.63(+0.97%)
Jan 17, 2013 64.87 64.94 64.24 64.88 871,661 +0.15(+0.23%)
Jan 16, 2013 65.27 65.27 64.05 64.73 1,596,196 -0.62(-0.95%)
Jan 15, 2013 65.03 65.53 64.51 65.35 999,513 +0.55(+0.85%)
Jan 14, 2013 64.56 64.99 64.26 64.80 1,166,954 +0.26(+0.40%)
Jan 12, 2013 64.40 64.64 64.28 64.54 866,384 +0.00(+0.00%)
Jan 11, 2013 64.40 64.64 64.28 64.54 866,384 +0.16(+0.25%)
Jan 10, 2013 64.59 64.87 64.04 64.38 1,330,392 +0.17(+0.26%)
Jan 09, 2013 63.19 64.26 63.01 64.21 1,788,031 +1.00(+1.58%)
Jan 08, 2013 62.81 63.30 61.81 63.21 1,734,200 +0.06(+0.10%)
Jan 07, 2013 62.51 63.45 62.50 63.15 1,077,444 +0.11(+0.17%)
Jan 04, 2013 62.15 63.54 62.07 63.04 1,273,570 +0.70(+1.12%)
Jan 03, 2013 62.54 63.16 61.93 62.34 2,893,034 -0.82(-1.30%)
Jan 02, 2013 63.87 63.89 61.65 63.16 3,084,290 -0.06(-0.09%)
Dec 31, 2012 62.18 63.25 62.06 63.22 724,755 +1.07(+1.72%)
Dec 28, 2012 62.34 62.85 62.15 62.15 651,107 -0.65(-1.04%)
Dec 27, 2012 62.95 63.12 62.33 62.80 786,664 -0.19(-0.30%)
Dec 26, 2012 63.54 63.88 62.99 62.99 524,415 -0.33(-0.52%)
Dec 24, 2012 63.25 63.80 63.18 63.32 358,535 -0.28(-0.44%)
Dec 21, 2012 63.01 63.98 62.81 63.60 2,277,758 -0.16(-0.25%)
Dec 20, 2012 63.53 63.96 63.33 63.76 1,039,413 +0.13(+0.20%)
Dec 19, 2012 63.72 64.14 63.39 63.63 987,340 +0.08(+0.13%)
Dec 18, 2012 62.44 63.93 62.28 63.55 1,473,282 +1.36(+2.19%)
Dec 17, 2012 61.78 62.19 61.61 62.19 814,549 +0.67(+1.09%)
Dec 14, 2012 61.73 61.96 61.40 61.52 886,776 -0.12(-0.19%)
Dec 13, 2012 61.63 62.39 61.27 61.64 605,463 -0.27(-0.44%)
Dec 12, 2012 62.57 62.65 61.71 61.91 877,204 -0.35(-0.56%)
Dec 11, 2012 62.47 62.81 61.96 62.26 1,429,090 +0.32(+0.52%)
Dec 10, 2012 60.76 62.05 60.72 61.94 1,139,589 +1.34(+2.21%)
Dec 07, 2012 60.78 60.97 60.14 60.60 783,347 -0.04(-0.07%)
Dec 06, 2012 61.64 61.95 60.42 60.64 969,265 -1.27(-2.05%)
Dec 05, 2012 61.08 62.10 61.06 61.91 869,909 +0.89(+1.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here