C. H. Robinson Worldwide (NQ: CHRW)
66.11 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 59.23 60.01 59.11 59.74 2,222,101 +0.72(+1.22%)
Apr 27, 2012 59.63 59.97 58.91 59.02 2,633,691 -0.21(-0.35%)
Apr 26, 2012 60.38 60.72 58.73 59.23 3,176,656 -1.68(-2.76%)
Apr 25, 2012 63.93 64.04 60.00 60.91 8,984,961 -4.92(-7.47%)
Apr 24, 2012 65.87 66.34 65.53 65.83 1,185,493 +0.30(+0.46%)
Apr 23, 2012 66.00 66.00 65.15 65.53 935,848 -0.99(-1.49%)
Apr 20, 2012 65.46 66.75 65.15 66.52 1,506,535 +0.38(+0.57%)
Apr 19, 2012 66.63 67.31 65.97 66.14 1,362,112 -0.72(-1.08%)
Apr 18, 2012 66.61 67.00 66.23 66.86 1,238,396 +0.75(+1.13%)
Apr 17, 2012 64.99 66.27 64.93 66.11 1,241,937 +1.30(+2.01%)
Apr 16, 2012 64.20 64.96 63.89 64.81 840,572 +0.68(+1.06%)
Apr 13, 2012 64.20 64.38 63.82 64.13 914,017 -0.40(-0.62%)
Apr 12, 2012 64.26 64.87 63.95 64.53 1,642,688 +0.53(+0.83%)
Apr 11, 2012 63.87 64.58 63.52 64.00 1,145,612 +0.66(+1.04%)
Apr 10, 2012 63.66 63.70 63.09 63.34 1,479,341 -0.66(-1.03%)
Apr 09, 2012 64.49 64.50 63.50 64.00 1,025,086 -1.12(-1.72%)
Apr 05, 2012 65.08 65.50 64.97 65.12 707,322 -0.40(-0.61%)
Apr 04, 2012 65.12 65.64 64.93 65.52 805,819 -0.19(-0.29%)
Apr 03, 2012 65.75 66.03 65.09 65.71 628,263 -0.20(-0.30%)
Apr 02, 2012 65.41 66.37 65.33 65.91 1,045,592 +0.42(+0.64%)
Mar 30, 2012 65.01 65.99 64.78 65.49 1,356,950 +0.73(+1.13%)
Mar 29, 2012 64.82 65.00 64.06 64.76 1,807,371 -0.35(-0.54%)
Mar 28, 2012 65.52 65.61 64.63 65.11 719,386 -0.24(-0.37%)
Mar 27, 2012 65.14 65.37 64.64 65.35 746,021 +0.16(+0.25%)
Mar 26, 2012 65.11 65.29 64.69 65.19 839,066 +0.77(+1.20%)
Mar 23, 2012 64.68 64.76 63.88 64.42 606,229 -0.08(-0.12%)
Mar 22, 2012 64.36 64.64 63.62 64.50 960,430 -0.50(-0.77%)
Mar 21, 2012 64.45 65.09 63.95 65.00 993,461 +0.50(+0.78%)
Mar 20, 2012 65.38 65.46 64.39 64.50 1,226,856 -1.12(-1.71%)
Mar 19, 2012 65.66 66.01 65.43 65.62 813,822 -0.05(-0.08%)
Mar 16, 2012 65.14 65.86 64.97 65.67 1,740,669 +0.32(+0.49%)
Mar 15, 2012 65.32 65.51 64.90 65.35 2,096,525 +0.00(+0.00%)
Mar 14, 2012 66.39 66.39 65.21 65.35 1,093,817 -1.05(-1.58%)
Mar 13, 2012 66.35 66.66 65.75 66.40 1,271,399 +0.46(+0.70%)
Mar 12, 2012 66.62 66.66 65.43 65.94 722,925 -0.41(-0.62%)
Mar 09, 2012 65.92 66.39 65.31 66.35 598,629 +0.59(+0.90%)
Mar 08, 2012 65.43 65.93 65.05 65.76 765,221 +0.70(+1.08%)
Mar 07, 2012 65.13 65.23 64.53 65.06 739,492 +0.16(+0.25%)
Mar 06, 2012 65.25 65.30 64.68 64.90 1,030,328 -0.82(-1.26%)
Mar 05, 2012 66.16 66.27 65.37 65.72 893,375 -0.50(-0.75%)
Mar 02, 2012 66.72 66.93 66.14 66.22 857,102 -0.63(-0.94%)
Mar 01, 2012 66.33 67.40 66.23 66.85 1,262,141 +0.68(+1.03%)
Feb 29, 2012 66.57 66.97 66.08 66.17 1,451,794 -0.77(-1.15%)
Feb 28, 2012 66.99 67.32 66.46 66.94 1,093,614 +0.01(+0.01%)
Feb 27, 2012 66.86 67.47 66.53 66.93 1,309,374 -0.28(-0.42%)
Feb 24, 2012 67.80 67.98 67.05 67.21 1,106,465 -0.29(-0.43%)
Feb 23, 2012 66.16 67.79 66.14 67.50 1,138,332 +1.26(+1.90%)
Feb 22, 2012 66.20 66.66 65.95 66.24 1,227,556 +0.12(+0.18%)
Feb 21, 2012 66.38 66.38 65.57 66.12 1,048,547 +0.01(+0.02%)
Feb 17, 2012 66.05 66.31 65.48 66.11 1,289,812 -0.09(-0.14%)
Feb 16, 2012 63.84 66.26 63.80 66.20 1,610,820 +2.61(+4.10%)
Feb 15, 2012 65.55 65.60 63.56 63.59 1,847,894 -1.89(-2.89%)
Feb 14, 2012 64.45 65.48 64.12 65.48 1,728,096 +0.73(+1.13%)
Feb 13, 2012 63.77 64.76 63.68 64.75 1,033,324 +1.25(+1.97%)
Feb 10, 2012 63.26 63.60 62.84 63.50 1,179,736 -0.15(-0.23%)
Feb 09, 2012 63.84 63.84 63.48 63.65 1,351,126 +0.05(+0.07%)
Feb 08, 2012 63.99 64.20 63.43 63.60 1,148,451 -0.49(-0.76%)
Feb 07, 2012 63.98 64.29 63.48 64.09 944,267 +0.05(+0.09%)
Feb 06, 2012 64.07 64.28 63.88 64.04 1,242,822 -0.38(-0.59%)
Feb 03, 2012 64.78 65.00 64.29 64.42 1,369,421 +0.42(+0.65%)
Feb 02, 2012 64.87 65.49 63.99 64.00 2,778,632 -0.01(-0.02%)
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