C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
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 28, 2010 42.74 42.77 41.86 42.31 1,872,414 -0.43(-1.01%)
May 27, 2010 42.36 42.77 42.07 42.74 1,745,312 +0.98(+2.34%)
May 26, 2010 41.80 42.46 41.64 41.77 1,995,485 -0.03(-0.07%)
May 25, 2010 41.19 41.86 40.49 41.80 2,403,175 +0.05(+0.12%)
May 24, 2010 42.18 42.51 41.73 41.75 1,547,289 -0.62(-1.46%)
May 21, 2010 41.00 42.41 40.97 42.37 3,962,295 +0.84(+2.02%)
May 20, 2010 41.56 42.81 41.48 41.53 3,533,626 -1.68(-3.89%)
May 19, 2010 42.96 43.48 42.44 43.21 2,595,604 +0.09(+0.20%)
May 18, 2010 43.76 44.14 42.96 43.12 1,493,980 -0.39(-0.90%)
May 17, 2010 43.60 43.95 42.69 43.52 2,125,568 +0.11(+0.25%)
May 14, 2010 43.68 43.87 43.01 43.41 2,685,889 -0.72(-1.63%)
May 13, 2010 44.17 44.69 44.10 44.13 2,282,645 -0.45(-1.01%)
May 12, 2010 44.19 44.78 44.05 44.58 1,853,871 +0.39(+0.89%)
May 11, 2010 44.56 44.67 43.67 44.19 2,495,591 +0.00(+0.00%)
May 10, 2010 43.42 44.19 42.96 44.19 3,612,603 +2.08(+4.93%)
May 07, 2010 43.07 43.27 41.94 42.11 4,655,872 -0.97(-2.25%)
May 06, 2010 44.23 44.59 41.69 43.08 4,102,421 -1.13(-2.55%)
May 05, 2010 44.22 44.80 43.92 44.21 2,868,567 +0.01(+0.02%)
May 04, 2010 44.74 44.77 43.78 44.20 2,716,582 -0.78(-1.73%)
May 03, 2010 44.01 45.07 43.85 44.98 2,456,006 +1.06(+2.40%)
Apr 30, 2010 44.35 44.87 43.91 43.92 2,363,100 -0.60(-1.36%)
Apr 29, 2010 44.32 44.75 44.28 44.53 2,134,296 +0.43(+0.97%)
Apr 28, 2010 44.42 44.44 43.93 44.10 2,441,791 +0.21(+0.48%)
Apr 27, 2010 44.47 44.76 43.74 43.89 4,102,398 -0.64(-1.44%)
Apr 26, 2010 44.78 44.94 44.44 44.53 1,997,556 -0.31(-0.70%)
Apr 23, 2010 44.83 44.96 44.39 44.84 2,998,854 +0.09(+0.19%)
Apr 22, 2010 43.77 45.26 43.33 44.76 5,890,950 +1.06(+2.44%)
Apr 21, 2010 41.51 44.62 41.50 43.69 7,984,003 +0.80(+1.87%)
Apr 20, 2010 42.90 43.19 42.58 42.89 2,032,639 +0.20(+0.46%)
Apr 19, 2010 42.28 42.86 42.28 42.69 2,199,039 +0.18(+0.43%)
Apr 16, 2010 42.85 42.93 42.12 42.51 2,962,495 -0.40(-0.93%)
Apr 15, 2010 42.24 43.52 42.13 42.91 4,760,409 +0.87(+2.06%)
Apr 14, 2010 41.14 42.10 41.13 42.05 2,719,282 +0.84(+2.03%)
Apr 13, 2010 40.98 41.31 40.71 41.21 2,263,022 +0.11(+0.27%)
Apr 12, 2010 41.94 41.94 41.10 41.10 4,327,994 -0.01(-0.02%)
Apr 09, 2010 40.60 41.28 40.57 41.11 3,962,205 +0.62(+1.53%)
Apr 08, 2010 40.18 40.57 39.89 40.49 2,523,669 +0.33(+0.82%)
Apr 07, 2010 40.36 40.54 40.03 40.16 2,816,998 -0.09(-0.24%)
Apr 06, 2010 40.22 40.55 40.05 40.25 2,162,100 -0.28(-0.68%)
Apr 05, 2010 40.76 40.89 40.37 40.53 1,503,456 -0.01(-0.04%)
Apr 01, 2010 40.76 40.55 40.55 40.55 1,618,829 -0.12(-0.30%)
Mar 31, 2010 40.65 40.87 40.52 40.67 1,890,142 -0.27(-0.66%)
Mar 30, 2010 40.79 41.11 40.63 40.94 1,885,246 +0.09(+0.23%)
Mar 29, 2010 40.57 41.34 40.57 40.84 1,757,066 +0.39(+0.95%)
Mar 26, 2010 40.52 40.76 40.23 40.46 2,122,516 -0.07(-0.16%)
Mar 25, 2010 41.09 41.35 40.46 40.52 2,444,254 -0.34(-0.84%)
Mar 24, 2010 41.07 41.08 40.58 40.87 1,776,754 -0.23(-0.55%)
Mar 23, 2010 40.83 41.13 40.60 41.09 1,790,537 +0.15(+0.36%)
Mar 22, 2010 41.04 41.25 40.88 40.95 1,992,847 -0.27(-0.65%)
Mar 19, 2010 41.68 42.00 41.05 41.22 4,201,555 +0.01(+0.04%)
Mar 18, 2010 40.38 41.37 40.25 41.20 2,903,857 +0.66(+1.62%)
Mar 17, 2010 40.30 40.93 40.17 40.55 2,735,975 +0.29(+0.72%)
Mar 16, 2010 39.41 40.55 39.31 40.25 4,778,405 +1.02(+2.60%)
Mar 15, 2010 39.10 39.49 38.92 39.23 2,267,294 +0.01(+0.02%)
Mar 12, 2010 39.01 39.37 38.68 39.23 2,349,348 +0.30(+0.77%)
Mar 11, 2010 38.86 39.07 38.62 38.93 2,712,870 -0.15(-0.39%)
Mar 10, 2010 38.97 39.37 38.66 39.08 2,328,523 +0.20(+0.52%)
Mar 09, 2010 38.78 39.00 38.61 38.88 1,455,898 +0.05(+0.13%)
Mar 08, 2010 39.36 39.39 38.81 38.83 2,044,028 +0.05(+0.13%)
Mar 05, 2010 38.36 38.87 38.35 38.78 2,226,690 +0.42(+1.10%)
Mar 04, 2010 38.38 38.53 38.05 38.35 2,210,947 +0.15(+0.38%)
Mar 03, 2010 38.46 38.65 38.14 38.21 3,028,651 -0.36(-0.93%)
Mar 02, 2010 38.77 38.95 38.54 38.56 2,204,407 -0.25(-0.65%)
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.