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 (%)
Apr 30, 2013 45.42 45.79 45.03 45.78 0 +0.42(+0.93%)
Apr 29, 2013 45.09 45.49 45.02 45.35 851,676 +0.31(+0.68%)
Apr 26, 2013 44.77 45.29 44.86 45.05 1,418,868 +0.19(+0.41%)
Apr 25, 2013 44.66 45.14 44.58 44.86 1,201,105 +0.42(+0.95%)
Apr 24, 2013 44.46 44.72 44.31 44.44 0 +0.19(+0.42%)
Apr 23, 2013 44.05 44.48 44.04 44.25 1,556,167 +0.31(+0.70%)
Apr 22, 2013 43.59 44.06 43.18 43.94 1,081,761 +0.52(+1.21%)
Apr 19, 2013 43.70 43.76 42.92 43.42 1,695,352 +0.06(+0.14%)
Apr 18, 2013 43.80 43.81 43.12 43.36 1,465,892 -0.25(-0.58%)
Apr 17, 2013 43.65 43.81 43.18 43.61 1,602,666 -0.45(-1.03%)
Apr 16, 2013 43.77 44.10 43.27 44.07 2,085,069 -0.26(-0.59%)
Apr 15, 2013 45.44 45.44 44.14 44.33 1,773,960 -1.15(-2.53%)
Apr 12, 2013 45.75 46.22 44.51 45.48 3,197,403 -1.23(-2.62%)
Apr 11, 2013 46.88 47.11 46.50 46.70 1,101,209 -0.08(-0.16%)
Apr 10, 2013 46.58 47.10 46.42 46.78 1,946,397 +0.33(+0.71%)
Apr 09, 2013 46.15 46.60 45.79 46.45 1,775,312 +0.35(+0.75%)
Apr 08, 2013 45.56 46.11 45.17 46.10 1,467,297 +0.64(+1.41%)
Apr 05, 2013 44.66 45.52 44.38 45.46 1,565,550 +0.37(+0.82%)
Apr 04, 2013 45.03 45.15 44.77 45.09 1,614,928 +0.28(+0.62%)
Apr 03, 2013 45.16 45.41 44.76 44.82 1,876,201 -0.39(-0.85%)
Apr 02, 2013 45.48 45.48 45.05 45.20 1,794,903 +0.03(+0.07%)
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.