C.H. Robinson Worldwide (NQ: CHRW )

103.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 58.48 58.56 57.86 58.12 1,203,256 -0.30(-0.51%)
May 23, 2011 58.11 58.55 57.78 58.42 1,098,763 -0.43(-0.73%)
May 20, 2011 58.97 59.16 58.60 58.85 1,058,619 -0.17(-0.28%)
May 19, 2011 58.80 59.32 58.52 59.02 1,222,571 +0.41(+0.70%)
May 18, 2011 57.91 58.77 57.41 58.61 1,120,843 +0.74(+1.29%)
May 17, 2011 58.05 58.16 57.46 57.86 1,401,973 -0.42(-0.73%)
May 16, 2011 58.65 58.65 57.71 58.29 1,311,910 +0.02(+0.04%)
May 13, 2011 59.06 59.12 58.02 58.27 1,105,673 -0.66(-1.13%)
May 12, 2011 58.59 59.03 58.08 58.93 1,206,190 +0.18(+0.31%)
May 11, 2011 59.06 59.19 58.55 58.75 1,373,415 -0.38(-0.64%)
May 10, 2011 58.86 59.26 58.65 59.13 1,032,264 +0.47(+0.80%)
May 09, 2011 58.03 58.75 57.89 58.66 1,275,275 +0.57(+0.98%)
May 06, 2011 58.56 58.70 58.01 58.09 1,119,064 +0.20(+0.34%)
May 05, 2011 57.39 58.51 57.17 57.89 1,494,752 +0.30(+0.52%)
May 04, 2011 57.85 58.24 57.42 57.59 1,577,242 -0.39(-0.68%)
May 03, 2011 58.58 58.87 57.75 57.99 1,425,614 -0.56(-0.95%)
May 02, 2011 58.47 59.15 58.17 58.54 1,288,780 -0.02(-0.04%)
Apr 29, 2011 59.16 59.55 58.51 58.56 2,384,461 -0.56(-0.95%)
Apr 28, 2011 58.47 59.27 58.40 59.13 1,749,425 +0.63(+1.07%)
Apr 27, 2011 57.75 58.66 57.47 58.50 2,250,280 +0.62(+1.07%)
Apr 26, 2011 57.57 58.22 57.44 57.88 1,904,498 +0.53(+0.93%)
Apr 25, 2011 56.90 57.48 56.67 57.34 1,098,585 +0.34(+0.60%)
Apr 21, 2011 56.39 57.16 56.38 57.00 1,491,835 +0.68(+1.21%)
Apr 20, 2011 56.10 56.91 55.85 56.32 1,420,921 +0.72(+1.30%)
Apr 19, 2011 55.54 55.64 55.17 55.60 1,028,344 +0.18(+0.32%)
Apr 18, 2011 55.53 55.56 54.72 55.42 1,217,153 -0.56(-0.99%)
Apr 15, 2011 55.62 56.16 55.40 55.98 2,175,214 +0.91(+1.66%)
Apr 14, 2011 54.01 55.22 53.90 55.07 1,789,592 +0.75(+1.37%)
Apr 13, 2011 54.53 54.60 53.98 54.32 1,011,856 +0.09(+0.18%)
Apr 12, 2011 53.71 54.42 53.65 54.23 1,287,230 +0.24(+0.45%)
Apr 11, 2011 54.36 54.48 53.54 53.98 1,290,242 -0.27(-0.50%)
Apr 08, 2011 54.78 54.83 53.86 54.26 1,301,653 -0.36(-0.66%)
Apr 07, 2011 55.04 55.23 54.26 54.61 1,534,314 -0.62(-1.12%)
Apr 06, 2011 55.46 55.55 54.84 55.23 1,114,483 +0.14(+0.25%)
Apr 05, 2011 55.11 55.45 54.64 55.10 1,531,086 -0.15(-0.28%)
Apr 04, 2011 54.99 55.37 54.69 55.25 1,205,435 +0.54(+0.99%)
Apr 01, 2011 54.45 55.05 54.43 54.71 1,753,283 +0.56(+1.04%)
Mar 31, 2011 53.37 54.20 53.19 54.15 1,534,962 +0.75(+1.40%)
Mar 30, 2011 53.40 53.90 53.33 53.40 1,260,404 +0.01(+0.01%)
Mar 29, 2011 53.03 53.53 52.68 53.39 1,289,887 +0.33(+0.62%)
Mar 28, 2011 52.95 53.18 52.83 53.06 2,147,530 +0.09(+0.18%)
Mar 25, 2011 52.96 53.24 52.51 52.97 2,218,863 +0.23(+0.44%)
Mar 24, 2011 52.39 52.82 52.14 52.74 1,620,275 +0.57(+1.09%)
Mar 23, 2011 52.18 52.30 51.74 52.17 2,690,630 -0.09(-0.18%)
Mar 22, 2011 53.36 53.85 51.82 52.26 4,390,187 -1.55(-2.88%)
Mar 21, 2011 53.84 54.01 53.56 53.81 1,156,217 +0.74(+1.39%)
Mar 18, 2011 53.04 53.34 52.79 53.07 1,886,039 +0.64(+1.21%)
Mar 17, 2011 52.95 53.30 52.11 52.44 1,135,070 +0.51(+0.98%)
Mar 16, 2011 52.16 52.63 51.57 51.93 1,991,935 -0.48(-0.92%)
Mar 15, 2011 51.54 52.68 51.52 52.41 2,097,308 -0.42(-0.79%)
Mar 14, 2011 52.79 52.96 52.21 52.82 1,116,610 -0.31(-0.59%)
Mar 11, 2011 53.00 53.50 52.47 53.14 829,575 +0.04(+0.07%)
Mar 10, 2011 53.24 53.78 52.39 53.10 1,622,494 -0.66(-1.24%)
Mar 09, 2011 53.36 53.96 53.01 53.77 1,352,035 +0.20(+0.37%)
Mar 08, 2011 52.77 53.82 52.65 53.57 1,340,565 +0.82(+1.55%)
Mar 07, 2011 53.52 53.52 51.80 52.75 1,722,780 -0.45(-0.85%)
Mar 04, 2011 53.79 53.89 52.69 53.20 1,488,599 -0.74(-1.38%)
Mar 03, 2011 52.55 53.99 52.54 53.95 2,288,728 +1.79(+3.43%)
Mar 02, 2011 51.52 52.49 51.47 52.16 1,659,750 +0.61(+1.18%)
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.