C.H. Robinson Worldwide (NQ: CHRW )

95.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:48 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 55.83 56.12 55.64 55.85 1,376,365 -0.37(-0.66%)
Mar 30, 2010 56.01 56.45 55.80 56.22 1,372,800 +0.13(+0.23%)
Mar 29, 2010 55.71 56.77 55.71 56.09 1,279,462 +0.53(+0.95%)
Mar 26, 2010 55.64 55.97 55.25 55.56 1,545,575 -0.09(-0.16%)
Mar 25, 2010 56.43 56.78 55.56 55.65 1,779,859 -0.47(-0.84%)
Mar 24, 2010 56.40 56.42 55.73 56.12 1,293,798 -0.31(-0.55%)
Mar 23, 2010 56.07 56.49 55.76 56.43 1,303,835 +0.20(+0.36%)
Mar 22, 2010 56.36 56.65 56.14 56.23 1,451,153 -0.37(-0.65%)
Mar 19, 2010 57.24 57.68 56.38 56.60 3,059,491 +0.02(+0.04%)
Mar 18, 2010 55.46 56.81 55.28 56.58 2,114,533 +0.90(+1.62%)
Mar 17, 2010 55.35 56.21 55.16 55.68 1,992,284 +0.40(+0.72%)
Mar 16, 2010 54.12 55.68 53.99 55.28 3,479,542 +1.40(+2.60%)
Mar 15, 2010 53.70 54.23 53.45 53.88 1,651,000 +0.01(+0.02%)
Mar 12, 2010 53.57 54.07 53.12 53.87 1,710,750 +0.41(+0.77%)
Mar 11, 2010 53.36 53.65 53.04 53.46 1,975,460 -0.21(-0.39%)
Mar 10, 2010 53.52 54.07 53.09 53.67 1,695,586 +0.28(+0.52%)
Mar 09, 2010 53.25 53.56 53.02 53.39 1,060,157 +0.07(+0.13%)
Mar 08, 2010 54.05 54.10 53.30 53.32 1,488,422 +0.07(+0.13%)
Mar 05, 2010 52.68 53.38 52.67 53.25 1,621,433 +0.58(+1.10%)
Mar 04, 2010 52.70 52.91 52.25 52.67 1,609,969 +0.20(+0.38%)
Mar 03, 2010 52.82 53.08 52.38 52.47 2,205,405 -0.74(-1.39%)
Mar 02, 2010 53.50 53.74 53.17 53.21 1,597,665 -0.35(-0.65%)
Mar 01, 2010 53.29 63.65 53.02 53.56 2,163,567 +0.23(+0.43%)
Feb 26, 2010 53.49 53.56 52.70 53.33 1,701,304 -0.16(-0.30%)
Feb 25, 2010 53.00 53.54 52.50 53.49 1,612,202 -0.19(-0.35%)
Feb 24, 2010 54.00 54.24 53.31 53.68 1,822,468 +0.12(+0.22%)
Feb 23, 2010 54.24 54.50 53.14 53.56 2,650,011 -0.60(-1.11%)
Feb 22, 2010 53.77 54.31 53.31 54.16 1,625,491 +0.66(+1.23%)
Feb 19, 2010 52.78 53.97 52.78 53.50 1,768,057 +0.60(+1.13%)
Feb 18, 2010 53.05 53.08 52.77 52.90 1,031,927 -0.10(-0.19%)
Feb 17, 2010 53.05 53.43 52.57 53.00 1,345,293 +0.25(+0.47%)
Feb 16, 2010 52.39 53.29 52.39 52.75 1,510,960 +0.63(+1.21%)
Feb 12, 2010 52.47 52.12 52.12 52.12 2,414,800 -0.98(-1.85%)
Feb 11, 2010 51.63 53.30 51.46 53.10 2,533,277 +1.26(+2.43%)
Feb 10, 2010 52.00 52.51 51.31 51.84 1,904,200 -0.83(-1.58%)
Feb 09, 2010 52.64 53.68 52.11 52.67 2,709,755 +0.59(+1.13%)
Feb 08, 2010 52.65 52.97 52.01 52.08 2,046,242 -0.36(-0.69%)
Feb 05, 2010 53.16 54.08 51.16 52.44 2,832,916 -0.81(-1.52%)
Feb 04, 2010 53.31 53.95 52.67 53.25 3,959,254 -0.29(-0.54%)
Feb 03, 2010 52.84 54.38 51.50 53.54 8,727,251 -3.88(-6.76%)
Feb 02, 2010 57.24 57.54 56.68 57.42 1,470,794 +0.02(+0.03%)
Feb 01, 2010 56.84 57.65 56.69 57.40 981,456 +0.77(+1.36%)
Jan 29, 2010 56.68 57.28 56.63 56.63 1,527,762 +0.09(+0.16%)
Jan 28, 2010 57.64 57.64 56.20 56.54 1,173,135 -0.92(-1.60%)
Jan 27, 2010 56.83 57.60 56.62 57.46 881,204 +0.36(+0.63%)
Jan 26, 2010 57.19 57.59 56.94 57.10 1,347,094 -0.36(-0.63%)
Jan 25, 2010 57.49 57.85 56.79 57.46 1,167,221 +0.11(+0.19%)
Jan 22, 2010 57.71 58.15 57.24 57.35 1,558,067 -0.28(-0.49%)
Jan 21, 2010 57.69 58.37 56.98 57.63 1,659,137 -0.15(-0.26%)
Jan 20, 2010 57.53 57.85 56.89 57.78 1,157,698 -0.35(-0.60%)
Jan 19, 2010 57.70 58.47 57.64 58.13 1,061,127 +0.41(+0.71%)
Jan 15, 2010 57.51 57.72 57.72 57.72 1,592,400 +0.10(+0.17%)
Jan 14, 2010 57.02 57.88 57.02 57.62 818,081 +0.30(+0.52%)
Jan 13, 2010 57.00 57.47 56.34 57.32 1,513,222 +0.33(+0.58%)
Jan 12, 2010 57.47 57.64 56.79 56.99 1,425,661 -0.73(-1.26%)
Jan 11, 2010 57.50 57.91 57.22 57.72 1,227,260 +0.17(+0.30%)
Jan 08, 2010 56.70 57.62 56.60 57.55 1,332,420 +0.76(+1.34%)
Jan 07, 2010 57.08 57.14 56.18 56.79 1,939,503 -0.55(-0.96%)
Jan 06, 2010 57.82 57.99 57.20 57.34 1,685,431 -0.77(-1.33%)
Jan 05, 2010 59.18 59.49 57.39 58.11 2,352,622 -1.23(-2.07%)
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.