C.H. Robinson Worldwide (NQ: CHRW )

103.04 -6.60 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 52.35 53.22 52.30 52.90 3,099,279 +0.14(+0.26%)
Nov 29, 2010 53.07 53.16 52.35 52.76 2,152,501 -0.42(-0.80%)
Nov 26, 2010 53.01 53.38 52.89 53.19 450,383 -0.08(-0.15%)
Nov 24, 2010 52.25 53.26 53.26 53.26 1,728,561 +1.36(+2.61%)
Nov 23, 2010 51.86 51.96 51.46 51.91 914,099 -0.39(-0.75%)
Nov 22, 2010 51.99 52.55 51.73 52.30 1,000,658 +0.02(+0.04%)
Nov 19, 2010 51.89 52.28 51.72 52.28 1,526,831 +0.43(+0.83%)
Nov 18, 2010 51.38 52.33 51.18 51.85 1,651,585 +0.84(+1.65%)
Nov 17, 2010 50.73 51.13 50.44 51.01 1,575,066 +0.19(+0.37%)
Nov 16, 2010 51.00 51.13 50.35 50.82 1,546,777 -0.42(-0.81%)
Nov 15, 2010 51.39 51.73 51.13 51.24 972,618 +0.14(+0.28%)
Nov 12, 2010 51.19 51.46 50.75 51.10 1,162,814 -0.43(-0.84%)
Nov 11, 2010 50.46 51.59 50.42 51.53 1,585,226 +0.80(+1.57%)
Nov 10, 2010 51.22 51.35 50.53 50.73 1,606,615 -0.36(-0.70%)
Nov 09, 2010 51.79 51.90 50.85 51.09 1,088,900 -0.70(-1.36%)
Nov 08, 2010 51.22 51.89 51.18 51.79 1,047,268 +0.27(+0.53%)
Nov 05, 2010 51.89 52.00 51.25 51.52 1,316,021 -0.33(-0.64%)
Nov 04, 2010 51.08 51.95 50.90 51.85 2,103,122 +1.23(+2.42%)
Nov 03, 2010 50.99 51.12 50.03 50.62 1,907,973 -0.39(-0.77%)
Nov 02, 2010 50.98 51.20 50.72 51.02 966,232 +0.43(+0.85%)
Nov 01, 2010 50.64 51.23 50.44 50.59 1,355,878 +0.01(+0.01%)
Oct 29, 2010 50.27 50.86 50.20 50.58 1,680,140 +0.22(+0.43%)
Oct 28, 2010 50.99 51.19 50.14 50.37 2,646,664 -0.94(-1.83%)
Oct 27, 2010 49.93 51.46 49.63 51.31 2,188,401 -0.93(-1.77%)
Oct 25, 2010 52.19 52.62 52.12 52.23 1,847,357 +0.19(+0.36%)
Oct 22, 2010 52.05 52.07 51.56 52.04 955,602 +0.09(+0.17%)
Oct 21, 2010 52.17 52.19 51.48 51.96 1,460,354 +0.03(+0.06%)
Oct 20, 2010 51.60 52.27 51.53 51.93 1,695,203 +0.47(+0.92%)
Oct 19, 2010 51.16 51.84 50.92 51.46 2,926,597 -0.04(-0.08%)
Oct 18, 2010 51.76 51.76 51.27 51.50 1,517,862 -0.34(-0.66%)
Oct 15, 2010 52.12 52.38 51.81 51.84 3,476,607 +0.13(+0.25%)
Oct 14, 2010 50.85 51.95 50.85 51.71 3,739,757 +0.40(+0.78%)
Oct 13, 2010 50.76 51.67 50.74 51.31 1,988,524 +0.62(+1.23%)
Oct 12, 2010 51.03 51.13 50.39 50.69 1,717,920 -0.35(-0.69%)
Oct 11, 2010 50.98 51.38 50.63 51.04 1,616,125 -0.06(-0.13%)
Oct 08, 2010 51.11 51.59 50.63 51.10 2,364,263 +0.08(+0.15%)
Oct 07, 2010 51.07 51.18 50.62 51.03 2,055,707 +0.00(+0.00%)
Oct 06, 2010 50.99 51.54 50.95 51.03 2,674,264 +0.15(+0.30%)
Oct 05, 2010 50.20 51.92 50.20 50.87 5,720,894 +0.97(+1.94%)
Oct 04, 2010 50.06 50.14 49.33 49.91 2,133,000 -0.07(-0.14%)
Oct 01, 2010 50.53 50.65 49.62 49.98 2,736,775 -0.20(-0.40%)
Sep 30, 2010 50.08 50.86 49.82 50.18 3,277,491 +0.25(+0.50%)
Sep 29, 2010 49.62 49.94 49.20 49.93 2,045,332 +0.11(+0.23%)
Sep 28, 2010 49.48 50.19 49.09 49.81 2,572,264 +0.52(+1.05%)
Sep 27, 2010 49.23 49.57 49.00 49.30 1,424,810 +0.06(+0.13%)
Sep 24, 2010 48.67 49.45 48.64 49.23 2,088,943 +1.07(+2.22%)
Sep 23, 2010 48.51 48.90 47.91 48.16 1,759,378 -0.70(-1.42%)
Sep 22, 2010 49.41 49.80 48.61 48.86 2,168,542 -0.55(-1.10%)
Sep 21, 2010 49.48 49.87 49.30 49.40 1,808,695 +0.04(+0.07%)
Sep 20, 2010 49.37 49.93 49.27 49.37 1,606,814 +0.24(+0.50%)
Sep 17, 2010 48.97 49.22 48.70 49.12 2,141,419 +0.17(+0.35%)
Sep 15, 2010 48.69 49.07 48.40 48.95 1,204,122 +0.15(+0.31%)
Sep 14, 2010 48.59 49.09 48.36 48.80 2,897,752 +0.00(+0.00%)
Sep 13, 2010 48.84 49.08 48.43 48.80 2,159,840 +0.36(+0.74%)
Sep 10, 2010 48.74 48.84 48.31 48.44 1,484,202 -0.14(-0.28%)
Sep 09, 2010 48.89 49.04 48.42 48.58 1,562,846 +0.01(+0.03%)
Sep 08, 2010 48.29 49.10 48.22 48.56 1,778,940 +0.44(+0.91%)
Sep 07, 2010 48.41 48.57 47.93 48.13 1,578,239 -0.36(-0.74%)
Sep 03, 2010 48.76 48.95 48.31 48.48 1,844,388 +0.24(+0.49%)
Sep 02, 2010 47.82 48.31 47.80 48.25 1,357,047 +0.62(+1.30%)
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.