C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 50.41 51.20 50.15 50.51 3,255,875 +0.25(+0.50%)
Sep 29, 2010 49.95 50.27 49.53 50.26 2,031,843 +0.12(+0.23%)
Sep 28, 2010 49.80 50.52 49.42 50.14 2,555,299 +0.52(+1.05%)
Sep 27, 2010 49.56 49.90 49.32 49.62 1,415,413 +0.06(+0.13%)
Sep 24, 2010 48.99 49.78 48.97 49.56 2,075,165 +1.08(+2.22%)
Sep 23, 2010 48.84 49.23 48.23 48.48 1,747,774 -0.70(-1.42%)
Sep 22, 2010 49.74 50.13 48.93 49.18 2,154,240 -0.55(-1.10%)
Sep 21, 2010 49.80 50.20 49.62 49.73 1,796,766 +0.04(+0.07%)
Sep 20, 2010 49.70 50.27 49.60 49.70 1,596,217 +0.25(+0.50%)
Sep 17, 2010 49.30 49.55 49.02 49.45 2,127,296 +0.17(+0.35%)
Sep 15, 2010 49.02 49.40 48.72 49.28 1,196,181 +0.15(+0.31%)
Sep 14, 2010 48.91 49.42 48.68 49.12 2,878,640 +0.00(+0.00%)
Sep 13, 2010 49.17 49.41 48.76 49.12 2,145,595 +0.36(+0.74%)
Sep 10, 2010 49.07 49.16 48.63 48.76 1,474,414 -0.14(-0.28%)
Sep 09, 2010 49.21 49.37 48.74 48.90 1,552,539 +0.01(+0.03%)
Sep 08, 2010 48.61 49.43 48.54 48.89 1,767,207 +0.44(+0.91%)
Sep 07, 2010 48.73 48.89 48.25 48.45 1,567,830 -0.36(-0.74%)
Sep 03, 2010 49.08 49.28 48.63 48.81 1,832,224 +0.24(+0.49%)
Sep 02, 2010 48.13 48.63 48.11 48.57 1,348,097 +0.62(+1.30%)
Sep 01, 2010 47.46 48.24 47.11 47.95 2,858,221 +1.18(+2.52%)
Aug 31, 2010 46.42 47.11 46.34 46.77 3,289,404 +0.06(+0.14%)
Aug 30, 2010 47.22 47.47 46.68 46.70 1,504,503 -0.73(-1.55%)
Aug 27, 2010 46.97 47.79 46.50 47.44 1,966,433 +0.73(+1.56%)
Aug 26, 2010 47.11 47.53 46.70 46.71 2,245,082 -0.15(-0.32%)
Aug 25, 2010 46.66 47.08 46.55 46.86 2,660,685 -0.01(-0.03%)
Aug 24, 2010 47.08 47.27 46.51 46.88 2,684,910 -0.52(-1.09%)
Aug 23, 2010 47.96 48.43 47.37 47.40 1,943,594 -0.22(-0.45%)
Aug 20, 2010 46.84 47.76 46.50 47.61 2,664,309 +0.70(+1.49%)
Aug 19, 2010 47.24 47.28 46.23 46.91 2,780,531 -0.57(-1.20%)
Aug 18, 2010 47.18 47.86 46.91 47.48 1,663,190 -0.22(-0.47%)
Aug 17, 2010 47.11 48.08 46.84 47.70 2,461,287 +1.03(+2.20%)
Aug 16, 2010 46.28 46.91 45.93 46.68 1,569,642 +0.19(+0.40%)
Aug 13, 2010 46.45 46.76 46.27 46.49 1,932,483 -0.21(-0.45%)
Aug 12, 2010 46.29 46.91 46.11 46.70 2,073,853 -0.06(-0.14%)
Aug 11, 2010 47.09 47.17 46.21 46.76 3,301,416 -0.88(-1.84%)
Aug 10, 2010 48.22 48.55 47.29 47.64 3,342,646 -1.13(-2.32%)
Aug 09, 2010 48.48 48.94 48.38 48.77 1,595,134 +0.63(+1.32%)
Aug 06, 2010 47.92 48.64 47.72 48.14 2,441,809 -0.33(-0.68%)
Aug 05, 2010 48.29 48.60 47.96 48.47 1,793,528 +0.09(+0.19%)
Aug 04, 2010 47.90 48.48 47.70 48.37 1,998,050 +0.57(+1.19%)
Aug 03, 2010 47.55 47.98 47.08 47.81 1,946,797 +0.15(+0.32%)
Aug 02, 2010 47.03 47.70 46.79 47.65 2,143,194 +0.73(+1.56%)
Jul 30, 2010 46.13 47.16 45.91 46.92 2,318,401 +0.41(+0.88%)
Jul 29, 2010 46.88 47.09 46.05 46.51 3,392,631 -0.17(-0.37%)
Jul 28, 2010 46.02 47.10 45.73 46.68 11,741,347 +2.64(+6.00%)
Jul 27, 2010 44.74 44.95 43.93 44.04 2,981,862 -0.65(-1.45%)
Jul 26, 2010 43.93 44.92 43.90 44.69 3,108,311 +0.88(+2.00%)
Jul 23, 2010 42.67 43.89 42.24 43.81 3,188,725 +1.07(+2.49%)
Jul 22, 2010 41.88 42.82 41.88 42.75 3,267,217 +1.29(+3.11%)
Jul 21, 2010 42.24 42.37 41.19 41.46 1,769,479 -0.75(-1.77%)
Jul 20, 2010 41.39 42.25 41.03 42.21 1,637,534 +0.29(+0.69%)
Jul 19, 2010 41.42 42.07 41.16 41.92 1,973,619 +0.58(+1.39%)
Jul 16, 2010 42.11 42.20 41.28 41.34 1,825,057 -0.81(-1.93%)
Jul 15, 2010 42.21 42.40 41.53 42.16 1,475,788 -0.12(-0.29%)
Jul 14, 2010 41.92 42.56 41.88 42.28 2,111,914 +0.53(+1.28%)
Jul 13, 2010 41.52 41.88 41.31 41.75 1,631,436 +0.76(+1.84%)
Jul 12, 2010 40.87 41.46 40.72 40.99 1,053,365 -0.07(-0.18%)
Jul 09, 2010 40.86 41.27 40.79 41.06 1,209,232 +0.19(+0.48%)
Jul 08, 2010 40.70 41.06 40.52 40.87 1,411,138 +0.28(+0.69%)
Jul 07, 2010 40.04 40.75 39.80 40.59 2,316,293 +0.55(+1.37%)
Jul 06, 2010 40.07 40.31 39.65 40.04 2,517,084 +0.42(+1.07%)
Jul 02, 2010 40.11 40.29 39.22 39.62 1,637,976 -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.