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 (%)
Aug 31, 2010 47.18 47.88 47.09 47.53 3,236,589 +0.07(+0.14%)
Aug 30, 2010 47.99 48.25 47.44 47.47 1,480,346 -0.75(-1.55%)
Aug 27, 2010 47.74 48.57 47.25 48.21 1,934,860 +0.74(+1.56%)
Aug 26, 2010 47.88 48.31 47.46 47.47 2,209,035 -0.15(-0.32%)
Aug 25, 2010 47.42 47.85 47.31 47.63 2,617,965 -0.01(-0.03%)
Aug 24, 2010 47.85 48.04 47.27 47.64 2,641,801 -0.53(-1.09%)
Aug 23, 2010 48.74 49.22 48.15 48.17 1,912,387 -0.22(-0.45%)
Aug 20, 2010 47.61 48.53 47.26 48.39 2,621,531 +0.71(+1.49%)
Aug 19, 2010 48.02 48.05 46.98 47.68 2,735,887 -0.58(-1.20%)
Aug 18, 2010 47.95 48.64 47.68 48.26 1,636,486 -0.23(-0.47%)
Aug 17, 2010 47.88 48.86 47.61 48.48 2,421,768 +1.05(+2.20%)
Aug 16, 2010 47.04 47.67 46.68 47.44 1,544,440 +0.19(+0.40%)
Aug 13, 2010 47.20 47.53 47.03 47.25 1,901,455 -0.21(-0.45%)
Aug 12, 2010 47.04 47.68 46.86 47.46 2,040,555 -0.07(-0.14%)
Aug 11, 2010 47.86 47.93 46.96 47.53 3,248,408 -0.89(-1.84%)
Aug 10, 2010 49.00 49.34 48.07 48.42 3,288,976 -1.15(-2.32%)
Aug 09, 2010 49.27 49.73 49.17 49.57 1,569,522 +0.64(+1.32%)
Aug 06, 2010 48.70 49.43 48.50 48.92 2,402,603 -0.34(-0.68%)
Aug 05, 2010 49.08 49.39 48.75 49.26 1,764,730 +0.10(+0.19%)
Aug 04, 2010 48.68 49.27 48.48 49.16 1,965,969 +0.58(+1.19%)
Aug 03, 2010 48.32 48.76 47.85 48.59 1,915,539 +0.15(+0.32%)
Aug 02, 2010 47.80 48.48 47.55 48.43 2,108,782 +0.75(+1.56%)
Jul 30, 2010 46.88 47.93 46.66 47.69 2,281,176 +0.42(+0.88%)
Jul 29, 2010 47.65 47.86 46.80 47.27 3,338,158 -0.18(-0.37%)
Jul 28, 2010 46.77 47.87 46.47 47.44 11,552,827 +2.68(+6.00%)
Jul 27, 2010 45.47 45.68 44.65 44.76 2,933,985 -0.66(-1.45%)
Jul 26, 2010 44.65 45.65 44.61 45.42 3,058,404 +0.89(+2.00%)
Jul 23, 2010 43.36 44.61 42.92 44.53 3,137,526 +1.08(+2.49%)
Jul 22, 2010 42.56 43.52 42.56 43.44 3,214,758 +1.31(+3.11%)
Jul 21, 2010 42.92 43.06 41.86 42.13 1,741,068 -0.76(-1.77%)
Jul 20, 2010 42.07 42.94 41.70 42.90 1,611,242 +0.29(+0.69%)
Jul 19, 2010 42.09 42.76 41.84 42.60 1,941,930 +0.59(+1.39%)
Jul 16, 2010 42.79 42.89 41.95 42.02 1,795,754 -0.83(-1.93%)
Jul 15, 2010 42.90 43.09 42.21 42.84 1,452,093 -0.12(-0.29%)
Jul 14, 2010 42.60 43.25 42.56 42.97 2,078,005 +0.54(+1.28%)
Jul 13, 2010 42.20 42.57 41.99 42.43 1,605,241 +0.77(+1.84%)
Jul 12, 2010 41.54 42.13 41.39 41.66 1,036,452 -0.07(-0.18%)
Jul 09, 2010 41.53 41.94 41.45 41.73 1,189,816 +0.20(+0.48%)
Jul 08, 2010 41.36 41.73 41.18 41.54 1,388,481 +0.29(+0.69%)
Jul 07, 2010 40.69 41.41 40.45 41.25 2,279,102 +0.56(+1.37%)
Jul 06, 2010 40.72 40.97 40.29 40.69 2,476,670 +0.43(+1.07%)
Jul 02, 2010 40.77 40.94 39.86 40.26 1,611,677 -0.49(-1.20%)
Jul 01, 2010 40.64 41.16 39.88 40.75 2,528,636 +0.04(+0.11%)
Jun 30, 2010 40.85 41.65 40.57 40.71 2,093,063 -0.20(-0.50%)
Jun 29, 2010 41.31 41.42 40.61 40.91 2,491,138 -0.94(-2.25%)
Jun 25, 2010 41.75 41.94 41.40 41.86 2,373,111 +0.18(+0.42%)
Jun 24, 2010 41.79 42.33 41.56 41.68 1,416,142 -0.34(-0.82%)
Jun 23, 2010 42.11 42.39 41.69 42.03 1,082,301 -0.10(-0.23%)
Jun 22, 2010 43.33 43.43 41.97 42.12 1,572,846 -1.11(-2.57%)
Jun 21, 2010 43.56 43.70 42.92 43.23 1,602,630 +0.04(+0.08%)
Jun 18, 2010 43.47 43.54 43.06 43.20 2,010,130 -0.20(-0.47%)
Jun 17, 2010 43.59 43.62 42.76 43.40 1,232,195 +0.04(+0.10%)
Jun 16, 2010 43.22 43.59 43.01 43.36 1,846,559 -0.03(-0.07%)
Jun 15, 2010 42.95 43.46 42.82 43.39 2,045,560 +0.45(+1.06%)
Jun 14, 2010 42.80 43.35 42.68 42.93 2,074,852 +0.36(+0.84%)
Jun 11, 2010 41.51 42.60 41.30 42.57 1,743,530 +0.56(+1.34%)
Jun 10, 2010 41.51 42.20 41.32 42.01 2,943,318 +1.76(+4.38%)
Jun 09, 2010 40.16 41.14 40.12 40.25 2,336,344 +0.11(+0.27%)
Jun 08, 2010 40.01 40.29 39.41 40.14 2,429,833 +0.10(+0.26%)
Jun 07, 2010 40.91 41.09 39.97 40.04 2,989,965 -0.84(-2.07%)
Jun 04, 2010 41.81 41.86 40.72 40.88 2,530,425 -1.57(-3.70%)
Jun 03, 2010 42.66 42.95 41.99 42.45 1,976,727 -0.06(-0.14%)
Jun 02, 2010 41.32 42.51 41.32 42.51 1,811,918 +0.94(+2.27%)
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.