C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 45.87 46.17 45.72 45.77 0 -0.04(-0.09%)
Nov 27, 2013 45.82 46.00 45.64 45.81 0 +0.13(+0.29%)
Nov 26, 2013 45.89 46.11 45.61 45.68 2,471,363 -0.20(-0.44%)
Nov 25, 2013 46.00 46.05 45.66 45.88 1,374,855 +0.09(+0.19%)
Nov 22, 2013 45.45 45.96 45.39 45.79 0 +0.44(+0.98%)
Nov 21, 2013 45.04 45.49 44.79 45.35 1,814,966 +0.35(+0.78%)
Nov 20, 2013 45.14 45.62 44.86 45.00 5,061,371 -1.01(-2.19%)
Nov 19, 2013 46.79 46.79 45.68 46.00 3,895,878 -0.88(-1.88%)
Nov 18, 2013 46.89 47.33 46.78 46.89 2,498,022 +0.08(+0.17%)
Nov 15, 2013 47.02 47.17 46.58 46.81 0 +0.05(+0.10%)
Nov 14, 2013 46.80 46.93 46.59 46.76 1,781,265 +0.78(+1.70%)
Nov 12, 2013 46.17 46.31 45.96 45.98 2,802,348 -0.30(-0.66%)
Nov 11, 2013 46.44 46.79 46.01 46.28 2,850,739 -0.27(-0.59%)
Nov 08, 2013 46.43 46.64 46.26 46.56 0 +0.05(+0.10%)
Nov 07, 2013 47.10 47.12 46.39 46.51 2,616,956 -0.39(-0.83%)
Nov 06, 2013 46.04 47.58 45.95 46.90 4,215,859 -0.65(-1.36%)
Nov 05, 2013 47.85 48.19 47.41 47.55 3,678,531 -0.62(-1.30%)
Nov 04, 2013 47.35 48.33 46.88 48.17 3,720,731 +1.40(+2.99%)
Nov 01, 2013 46.86 47.35 46.43 46.78 0 +0.16(+0.33%)
Oct 31, 2013 47.07 47.08 46.43 46.62 0 -0.41(-0.88%)
Oct 30, 2013 47.51 47.64 46.89 47.03 1,980,849 -0.50(-1.05%)
Oct 29, 2013 47.56 47.60 46.97 47.53 1,536,904 +0.09(+0.18%)
Oct 28, 2013 47.51 47.81 47.23 47.45 1,554,984 +0.03(+0.07%)
Oct 25, 2013 47.92 47.92 46.92 47.42 0 -0.28(-0.59%)
Oct 24, 2013 47.41 48.13 46.73 47.70 2,338,444 +0.17(+0.36%)
Oct 23, 2013 47.26 47.62 47.22 47.53 1,007,378 +0.14(+0.30%)
Oct 22, 2013 47.35 47.67 47.01 47.38 1,421,168 +0.12(+0.26%)
Oct 21, 2013 47.08 47.30 46.86 47.26 1,195,785 +0.27(+0.58%)
Oct 18, 2013 46.49 47.21 46.43 46.99 1,965,750 +0.55(+1.18%)
Oct 17, 2013 45.98 46.64 45.78 46.44 1,602,212 +0.41(+0.89%)
Oct 16, 2013 45.95 46.74 45.87 46.03 1,697,188 +0.17(+0.37%)
Oct 15, 2013 46.07 46.38 45.61 45.86 1,980,914 -0.54(-1.16%)
Oct 14, 2013 45.85 46.52 45.80 46.40 1,056,184 +0.44(+0.95%)
Oct 11, 2013 45.47 46.02 45.43 45.96 0 +0.27(+0.60%)
Oct 10, 2013 45.59 45.89 45.21 45.69 1,699,763 +0.43(+0.95%)
Oct 09, 2013 45.07 45.36 44.77 45.26 1,685,988 +0.17(+0.38%)
Oct 08, 2013 45.35 45.39 45.01 45.09 1,737,919 -0.40(-0.87%)
Oct 07, 2013 44.85 45.73 44.56 45.49 2,206,953 -0.15(-0.32%)
Oct 04, 2013 45.13 45.69 44.88 45.64 0 +0.56(+1.25%)
Oct 03, 2013 45.90 46.03 44.75 45.07 2,711,045 -1.06(-2.30%)
Oct 02, 2013 46.39 46.46 45.93 46.14 2,065,226 -0.58(-1.24%)
Oct 01, 2013 46.60 46.92 46.42 46.71 1,703,364 -0.46(-0.98%)
Sep 27, 2013 47.47 47.58 47.12 47.17 0 -0.37(-0.77%)
Sep 26, 2013 47.78 47.99 47.18 47.54 1,707,357 -0.04(-0.08%)
Sep 25, 2013 48.13 48.19 47.50 47.58 1,878,733 -0.58(-1.20%)
Sep 24, 2013 48.05 48.49 48.03 48.16 1,554,876 +0.05(+0.11%)
Sep 23, 2013 48.28 48.37 47.63 48.10 1,866,759 -0.35(-0.72%)
Sep 20, 2013 48.13 48.74 47.95 48.45 0 +0.37(+0.76%)
Sep 19, 2013 48.26 48.58 48.07 48.09 1,623,650 -0.14(-0.29%)
Sep 18, 2013 47.27 48.45 47.13 48.23 2,152,062 +1.10(+2.33%)
Sep 17, 2013 46.78 47.42 46.60 47.13 0 +0.28(+0.60%)
Sep 16, 2013 46.70 47.07 46.14 46.85 0 +0.70(+1.52%)
Sep 13, 2013 46.64 46.74 45.78 46.14 0 -0.39(-0.84%)
Sep 12, 2013 46.71 46.86 46.33 46.53 1,801,555 -0.29(-0.62%)
Sep 11, 2013 46.30 47.01 46.05 46.82 2,108,829 +0.61(+1.32%)
Sep 10, 2013 45.77 46.29 45.75 46.21 1,574,368 +0.62(+1.37%)
Sep 09, 2013 45.13 45.61 45.13 45.59 1,592,946 +0.56(+1.25%)
Sep 06, 2013 45.28 45.40 44.67 45.03 0 -0.12(-0.26%)
Sep 05, 2013 44.79 45.35 44.58 45.14 1,320,011 +0.27(+0.59%)
Sep 04, 2013 44.64 44.94 44.21 44.88 1,280,325 +0.32(+0.72%)
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.