C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 46.04 46.75 45.89 46.24 0 +0.33(+0.71%)
Jul 30, 2013 45.96 46.14 45.64 45.92 0 +0.09(+0.20%)
Jul 29, 2013 45.81 46.08 45.66 45.82 0 -0.24(-0.52%)
Jul 26, 2013 45.54 46.10 45.48 46.06 0 +0.16(+0.35%)
Jul 25, 2013 45.96 46.03 45.37 45.90 0 -0.08(-0.17%)
Jul 24, 2013 46.89 46.91 45.98 45.98 0 -0.47(-1.00%)
Jul 23, 2013 47.24 47.24 46.34 46.44 0 -0.51(-1.09%)
Jul 22, 2013 47.02 47.05 46.89 46.96 0 -0.05(-0.10%)
Jul 19, 2013 47.06 47.26 46.86 47.00 0 -0.08(-0.16%)
Jul 18, 2013 46.72 47.17 46.72 47.08 0 +0.51(+1.10%)
Jul 17, 2013 46.95 46.95 46.41 46.57 884,311 -0.15(-0.32%)
Jul 16, 2013 46.66 46.96 46.50 46.72 0 +0.22(+0.48%)
Jul 15, 2013 44.94 46.82 44.89 46.49 0 +1.64(+3.65%)
Jul 12, 2013 45.38 45.57 44.65 44.85 0 -0.81(-1.78%)
Jul 11, 2013 45.79 45.91 45.50 45.67 0 +0.57(+1.27%)
Jul 10, 2013 45.16 45.54 44.85 45.09 0 -0.19(-0.43%)
Jul 09, 2013 45.12 45.82 45.12 45.29 0 +0.29(+0.65%)
Jul 08, 2013 44.62 45.06 44.48 44.99 0 +0.47(+1.06%)
Jul 05, 2013 44.02 44.53 43.62 44.52 0 +0.80(+1.83%)
Jul 03, 2013 43.58 43.80 43.35 43.72 0 -0.07(-0.16%)
Jul 02, 2013 43.74 44.13 43.52 43.79 0 -0.05(-0.11%)
Jul 01, 2013 44.10 44.21 43.61 43.84 0 +0.16(+0.37%)
Jun 28, 2013 43.09 43.88 43.05 43.68 2,653,845 +0.45(+1.04%)
Jun 27, 2013 42.99 43.53 42.91 43.23 0 +0.47(+1.11%)
Jun 26, 2013 42.91 43.02 42.45 42.75 0 +0.33(+0.77%)
Jun 25, 2013 42.72 42.78 42.17 42.43 0 +0.29(+0.68%)
Jun 24, 2013 42.32 42.52 41.74 42.14 0 -0.36(-0.84%)
Jun 21, 2013 42.49 43.23 42.26 42.50 6,895,657 -0.49(-1.14%)
Jun 20, 2013 43.53 43.72 42.90 42.99 0 -0.86(-1.96%)
Jun 19, 2013 44.52 44.66 43.84 43.85 0 -0.62(-1.40%)
Jun 18, 2013 44.35 44.54 43.99 44.47 1,692,983 +0.33(+0.76%)
Jun 17, 2013 44.18 44.40 43.78 44.13 0 +0.31(+0.71%)
Jun 14, 2013 44.02 44.37 43.73 43.82 0 -0.17(-0.39%)
Jun 13, 2013 43.31 44.17 43.31 43.99 1,779,586 +0.54(+1.25%)
Jun 12, 2013 44.02 44.30 43.41 43.45 1,105,764 -0.37(-0.85%)
Jun 11, 2013 43.68 44.06 43.62 43.82 755,529 -0.24(-0.55%)
Jun 10, 2013 43.53 44.06 43.37 44.06 0 -0.27(-0.61%)
Jun 07, 2013 44.06 44.64 43.75 44.33 0 +0.66(+1.51%)
Jun 06, 2013 43.75 43.97 43.34 43.68 0 +0.04(+0.09%)
Jun 05, 2013 43.54 43.88 43.40 43.64 0 +0.09(+0.20%)
Jun 04, 2013 43.91 44.25 43.36 43.55 0 -0.42(-0.95%)
Jun 03, 2013 43.73 43.97 43.46 43.97 1,381,076 +0.26(+0.60%)
May 31, 2013 43.98 44.14 43.51 43.71 2,946,761 -0.59(-1.34%)
May 30, 2013 44.56 44.70 44.21 44.30 0 -0.15(-0.35%)
May 29, 2013 44.45 44.75 44.28 44.45 1,846,930 -0.15(-0.35%)
May 28, 2013 45.86 45.93 44.48 44.61 1,839,874 -0.64(-1.41%)
May 24, 2013 45.52 45.58 44.80 45.25 0 -0.61(-1.33%)
May 23, 2013 45.42 45.86 45.34 45.86 1,316,738 +0.29(+0.64%)
May 22, 2013 46.15 46.33 45.38 45.56 0 -0.59(-1.27%)
May 21, 2013 44.96 46.23 44.92 46.15 0 +1.29(+2.87%)
May 20, 2013 44.78 45.07 44.77 44.86 0 -0.09(-0.21%)
May 17, 2013 44.93 44.96 44.58 44.95 0 +0.35(+0.78%)
May 16, 2013 44.55 45.02 44.33 44.61 1,563,536 +0.16(+0.36%)
May 15, 2013 43.89 44.60 43.78 44.45 0 +1.23(+2.84%)
May 13, 2013 43.53 43.61 43.01 43.22 0 -0.72(-1.63%)
May 10, 2013 43.34 44.22 43.21 43.94 0 +0.77(+1.79%)
May 09, 2013 44.08 44.28 42.96 43.17 0 -0.97(-2.20%)
May 08, 2013 43.67 44.63 43.25 44.14 0 -3.31(-6.99%)
May 07, 2013 46.54 47.72 46.44 47.45 2,671,481 +0.92(+1.97%)
May 06, 2013 46.57 46.80 46.50 46.53 0 -0.08(-0.17%)
May 03, 2013 46.15 46.81 45.76 46.61 0 +0.85(+1.85%)
May 02, 2013 45.57 45.96 45.45 45.76 0 +0.36(+0.80%)
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.