C.H. Robinson Worldwide (NQ: CHRW )

104.20 +0.56 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 50.38 51.17 50.12 50.48 3,257,604 +0.25(+0.50%)
Sep 29, 2010 49.92 50.25 49.50 50.23 2,032,922 +0.12(+0.23%)
Sep 28, 2010 49.78 50.49 49.39 50.12 2,556,656 +0.52(+1.05%)
Sep 27, 2010 49.53 49.87 49.30 49.60 1,416,165 +0.06(+0.13%)
Sep 24, 2010 48.97 49.76 48.94 49.53 2,076,267 +1.08(+2.22%)
Sep 23, 2010 48.81 49.20 48.20 48.46 1,748,702 -0.70(-1.42%)
Sep 22, 2010 49.71 50.10 48.90 49.16 2,155,384 -0.55(-1.10%)
Sep 21, 2010 49.78 50.17 49.60 49.70 1,797,721 +0.04(+0.07%)
Sep 20, 2010 49.67 50.24 49.58 49.67 1,597,064 +0.25(+0.50%)
Sep 17, 2010 49.27 49.52 49.00 49.42 2,128,425 +0.17(+0.35%)
Sep 15, 2010 48.99 49.37 48.69 49.25 1,196,816 +0.15(+0.31%)
Sep 14, 2010 48.89 49.39 48.66 49.10 2,880,169 +0.00(+0.00%)
Sep 13, 2010 49.14 49.38 48.73 49.10 2,146,735 +0.36(+0.74%)
Sep 10, 2010 49.04 49.13 48.61 48.74 1,475,197 -0.14(-0.28%)
Sep 09, 2010 49.19 49.34 48.72 48.87 1,553,363 +0.01(+0.03%)
Sep 08, 2010 48.59 49.40 48.51 48.86 1,768,146 +0.44(+0.91%)
Sep 07, 2010 48.70 48.87 48.22 48.42 1,568,663 -0.36(-0.74%)
Sep 03, 2010 49.06 49.25 48.60 48.78 1,833,197 +0.24(+0.49%)
Sep 02, 2010 48.11 48.60 48.09 48.54 1,348,812 +0.62(+1.30%)
Sep 01, 2010 47.44 48.21 47.08 47.92 2,859,739 +1.18(+2.52%)
Aug 31, 2010 46.40 47.08 46.31 46.74 3,291,152 +0.06(+0.14%)
Aug 30, 2010 47.19 47.45 46.66 46.68 1,505,302 -0.73(-1.55%)
Aug 27, 2010 46.95 47.76 46.47 47.41 1,967,478 +0.73(+1.56%)
Aug 26, 2010 47.08 47.51 46.67 46.69 2,246,275 -0.15(-0.32%)
Aug 25, 2010 46.64 47.05 46.52 46.84 2,662,098 -0.01(-0.03%)
Aug 24, 2010 47.05 47.24 46.49 46.85 2,686,336 -0.52(-1.09%)
Aug 23, 2010 47.93 48.41 47.35 47.37 1,944,626 -0.22(-0.45%)
Aug 20, 2010 46.82 47.73 46.48 47.59 2,665,724 +0.70(+1.49%)
Aug 19, 2010 47.22 47.26 46.21 46.89 2,782,008 -0.57(-1.20%)
Aug 18, 2010 47.15 47.83 46.89 47.46 1,664,074 -0.22(-0.47%)
Aug 17, 2010 47.09 48.05 46.82 47.68 2,462,595 +1.03(+2.20%)
Aug 16, 2010 46.26 46.88 45.90 46.65 1,570,476 +0.19(+0.40%)
Aug 13, 2010 46.42 46.74 46.25 46.46 1,933,509 -0.21(-0.45%)
Aug 12, 2010 46.26 46.89 46.08 46.67 2,074,955 -0.06(-0.14%)
Aug 11, 2010 47.07 47.14 46.18 46.74 3,303,170 -0.88(-1.84%)
Aug 10, 2010 48.19 48.52 47.27 47.61 3,344,422 -1.13(-2.32%)
Aug 09, 2010 48.46 48.91 48.36 48.74 1,595,981 +0.63(+1.32%)
Aug 06, 2010 47.90 48.61 47.69 48.11 2,443,106 -0.33(-0.68%)
Aug 05, 2010 48.26 48.57 47.94 48.44 1,794,480 +0.09(+0.19%)
Aug 04, 2010 47.87 48.46 47.68 48.35 1,999,112 +0.57(+1.19%)
Aug 03, 2010 47.52 47.95 47.05 47.78 1,947,831 +0.15(+0.32%)
Aug 02, 2010 47.00 47.67 46.77 47.63 2,144,332 +0.73(+1.56%)
Jul 30, 2010 46.10 47.13 45.89 46.90 2,319,632 +0.41(+0.88%)
Jul 29, 2010 46.86 47.07 46.03 46.49 3,394,433 -0.17(-0.37%)
Jul 28, 2010 46.00 47.08 45.70 46.66 11,747,584 +2.64(+6.00%)
Jul 27, 2010 44.72 44.92 43.91 44.02 2,983,446 -0.65(-1.45%)
Jul 26, 2010 43.91 44.90 43.87 44.67 3,109,962 +0.88(+2.00%)
Jul 23, 2010 42.64 43.87 42.21 43.79 3,190,419 +1.06(+2.49%)
Jul 22, 2010 41.85 42.80 41.85 42.72 3,268,952 +1.29(+3.11%)
Jul 21, 2010 42.21 42.34 41.16 41.44 1,770,419 -0.75(-1.77%)
Jul 20, 2010 41.37 42.23 41.00 42.18 1,638,404 +0.29(+0.69%)
Jul 19, 2010 41.39 42.05 41.14 41.90 1,974,667 +0.58(+1.39%)
Jul 16, 2010 42.08 42.18 41.26 41.32 1,826,027 -0.81(-1.93%)
Jul 15, 2010 42.18 42.38 41.51 42.13 1,476,572 -0.12(-0.29%)
Jul 14, 2010 41.90 42.54 41.85 42.26 2,113,036 +0.53(+1.28%)
Jul 13, 2010 41.50 41.86 41.29 41.72 1,632,302 +0.76(+1.84%)
Jul 12, 2010 40.85 41.44 40.70 40.97 1,053,925 -0.07(-0.18%)
Jul 09, 2010 40.84 41.25 40.77 41.04 1,209,874 +0.19(+0.48%)
Jul 08, 2010 40.67 41.03 40.50 40.85 1,411,888 +0.28(+0.69%)
Jul 07, 2010 40.02 40.72 39.77 40.57 2,317,523 +0.55(+1.37%)
Jul 06, 2010 40.05 40.29 39.62 40.02 2,518,421 +0.42(+1.07%)
Jul 02, 2010 40.09 40.26 39.20 39.60 1,638,846 -0.48(-1.20%)
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.