C.H. Robinson Worldwide (NQ: CHRW )

73.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.21 59.30 58.59 58.85 1,188,368 -0.30(-0.51%)
May 23, 2011 58.84 59.28 58.50 59.15 1,085,168 -0.44(-0.73%)
May 20, 2011 59.71 59.90 59.34 59.59 1,045,521 -0.17(-0.28%)
May 19, 2011 59.53 60.06 59.25 59.76 1,207,444 +0.41(+0.70%)
May 18, 2011 58.64 59.51 58.13 59.34 1,106,976 +0.75(+1.29%)
May 17, 2011 58.78 58.89 58.18 58.59 1,384,627 -0.43(-0.73%)
May 16, 2011 59.39 59.39 58.43 59.02 1,295,678 +0.02(+0.04%)
May 13, 2011 59.80 59.86 58.75 59.00 1,091,992 -0.67(-1.13%)
May 12, 2011 59.33 59.77 58.81 59.67 1,191,266 +0.18(+0.31%)
May 11, 2011 59.80 59.93 59.28 59.48 1,356,422 -0.38(-0.64%)
May 10, 2011 59.60 60.00 59.39 59.87 1,019,492 +0.47(+0.80%)
May 09, 2011 58.76 59.48 58.62 59.39 1,259,496 +0.58(+0.98%)
May 06, 2011 59.30 59.43 58.74 58.82 1,105,218 +0.20(+0.34%)
May 05, 2011 58.11 59.24 57.89 58.62 1,476,257 +0.30(+0.52%)
May 04, 2011 58.57 58.97 58.14 58.31 1,557,727 -0.40(-0.68%)
May 03, 2011 59.31 59.61 58.47 58.71 1,407,975 -0.56(-0.95%)
May 02, 2011 59.20 59.89 58.90 59.28 1,272,834 -0.02(-0.04%)
Apr 29, 2011 59.90 60.30 59.24 59.30 2,354,959 -0.57(-0.95%)
Apr 28, 2011 59.20 60.01 59.13 59.87 1,727,779 +0.64(+1.07%)
Apr 27, 2011 58.48 59.39 58.19 59.23 2,222,438 +0.63(+1.07%)
Apr 26, 2011 58.29 58.95 58.16 58.60 1,880,934 +0.54(+0.93%)
Apr 25, 2011 57.61 58.20 57.38 58.06 1,084,992 +0.35(+0.60%)
Apr 21, 2011 57.09 57.87 57.09 57.72 1,473,377 +0.69(+1.21%)
Apr 20, 2011 56.80 57.62 56.55 57.03 1,403,340 +0.73(+1.30%)
Apr 19, 2011 56.24 56.34 55.86 56.30 1,015,621 +0.18(+0.32%)
Apr 18, 2011 56.22 56.25 55.41 56.12 1,202,094 -0.56(-0.99%)
Apr 15, 2011 56.32 56.87 56.10 56.68 2,148,301 +0.92(+1.66%)
Apr 14, 2011 54.68 55.91 54.58 55.76 1,767,450 +0.75(+1.37%)
Apr 13, 2011 55.21 55.28 54.65 55.00 999,337 +0.10(+0.18%)
Apr 12, 2011 54.39 55.10 54.32 54.91 1,271,303 +0.24(+0.45%)
Apr 11, 2011 55.05 55.16 54.21 54.66 1,274,278 -0.27(-0.50%)
Apr 08, 2011 55.47 55.52 54.54 54.93 1,285,548 -0.36(-0.66%)
Apr 07, 2011 55.73 55.93 54.93 55.30 1,515,330 -0.63(-1.12%)
Apr 06, 2011 56.16 56.24 55.53 55.93 1,100,694 +0.14(+0.25%)
Apr 05, 2011 55.80 56.15 55.33 55.79 1,512,142 -0.16(-0.28%)
Apr 04, 2011 55.67 56.07 55.38 55.94 1,190,521 +0.55(+0.99%)
Apr 01, 2011 55.13 55.74 55.11 55.39 1,731,590 +0.57(+1.04%)
Mar 31, 2011 54.04 54.88 53.86 54.82 1,515,970 +0.75(+1.40%)
Mar 30, 2011 54.07 54.57 54.00 54.07 1,244,809 +0.01(+0.01%)
Mar 29, 2011 53.69 54.20 53.34 54.06 1,273,928 +0.33(+0.62%)
Mar 28, 2011 53.61 53.85 53.49 53.73 2,120,959 +0.10(+0.18%)
Mar 25, 2011 53.63 53.91 53.17 53.63 2,191,410 +0.24(+0.44%)
Mar 24, 2011 53.04 53.48 52.80 53.40 1,600,228 +0.58(+1.09%)
Mar 23, 2011 52.83 52.96 52.39 52.82 2,657,339 -0.10(-0.18%)
Mar 22, 2011 54.03 54.53 52.46 52.92 4,335,869 -1.57(-2.88%)
Mar 21, 2011 54.51 54.69 54.23 54.48 1,141,911 +0.75(+1.39%)
Mar 18, 2011 53.71 54.01 53.45 53.74 1,862,703 +0.64(+1.21%)
Mar 17, 2011 53.61 53.97 52.76 53.09 1,121,026 +0.52(+0.98%)
Mar 16, 2011 52.81 53.29 52.21 52.58 1,967,289 -0.49(-0.92%)
Mar 15, 2011 52.18 53.34 52.17 53.06 2,071,358 -0.42(-0.79%)
Mar 14, 2011 53.45 53.62 52.86 53.49 1,102,795 -0.32(-0.59%)
Mar 11, 2011 53.66 54.17 53.13 53.80 819,311 +0.04(+0.07%)
Mar 10, 2011 53.91 54.46 53.04 53.77 1,602,419 -0.67(-1.24%)
Mar 09, 2011 54.03 54.63 53.68 54.44 1,335,307 +0.20(+0.37%)
Mar 08, 2011 53.43 54.49 53.31 54.24 1,323,979 +0.83(+1.55%)
Mar 07, 2011 54.20 54.20 52.45 53.41 1,701,464 -0.46(-0.85%)
Mar 04, 2011 54.46 54.57 53.35 53.87 1,470,181 -0.75(-1.38%)
Mar 03, 2011 53.21 54.67 53.20 54.62 2,260,410 +1.81(+3.43%)
Mar 02, 2011 52.16 53.15 52.11 52.81 1,639,214 +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.