C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 51.43 52.03 51.36 51.75 1,642,261 +0.22(+0.43%)
Oct 28, 2010 52.17 52.37 51.30 51.53 2,586,994 -0.96(-1.83%)
Oct 27, 2010 51.09 52.65 50.77 52.49 2,139,063 -0.95(-1.77%)
Oct 25, 2010 53.39 53.83 53.32 53.44 1,805,708 +0.19(+0.36%)
Oct 22, 2010 53.25 53.27 52.75 53.24 934,057 +0.09(+0.17%)
Oct 21, 2010 53.38 53.39 52.67 53.16 1,427,429 +0.03(+0.06%)
Oct 20, 2010 52.79 53.47 52.72 53.13 1,656,984 +0.48(+0.92%)
Oct 19, 2010 52.34 53.04 52.10 52.64 2,860,615 -0.04(-0.08%)
Oct 18, 2010 52.96 52.96 52.45 52.69 1,483,641 -0.35(-0.66%)
Oct 15, 2010 53.32 53.59 53.00 53.04 3,398,226 +0.13(+0.25%)
Oct 14, 2010 52.03 53.15 52.03 52.91 3,655,443 +0.41(+0.78%)
Oct 13, 2010 51.93 52.86 51.91 52.50 1,943,692 +0.64(+1.23%)
Oct 12, 2010 52.20 52.31 51.55 51.86 1,679,189 -0.36(-0.69%)
Oct 11, 2010 52.16 52.56 51.80 52.22 1,579,689 -0.07(-0.13%)
Oct 08, 2010 52.29 52.78 51.80 52.28 2,310,959 +0.08(+0.15%)
Oct 07, 2010 52.25 52.36 51.78 52.20 2,009,360 +0.00(+0.00%)
Oct 06, 2010 52.17 52.73 52.12 52.20 2,613,971 +0.15(+0.30%)
Oct 05, 2010 51.36 53.11 51.36 52.05 5,591,913 +0.99(+1.94%)
Oct 04, 2010 51.21 51.30 50.47 51.06 2,084,910 -0.07(-0.14%)
Oct 01, 2010 51.70 51.82 50.76 51.13 2,675,073 -0.21(-0.40%)
Sep 30, 2010 51.23 52.03 50.97 51.34 3,203,598 +0.26(+0.50%)
Sep 29, 2010 50.76 51.09 50.34 51.08 1,999,219 +0.12(+0.23%)
Sep 28, 2010 50.62 51.34 50.23 50.96 2,514,271 +0.53(+1.05%)
Sep 27, 2010 50.37 50.71 50.13 50.43 1,392,687 +0.07(+0.13%)
Sep 24, 2010 49.79 50.59 49.76 50.37 2,041,846 +1.09(+2.22%)
Sep 23, 2010 49.63 50.03 49.02 49.27 1,719,712 -0.71(-1.42%)
Sep 22, 2010 50.55 50.95 49.73 49.98 2,119,651 -0.56(-1.10%)
Sep 21, 2010 50.62 51.02 50.43 50.54 1,767,917 +0.04(+0.07%)
Sep 20, 2010 50.51 51.09 50.41 50.51 1,570,588 +0.25(+0.50%)
Sep 17, 2010 50.10 50.36 49.82 50.26 2,093,140 +0.18(+0.35%)
Sep 15, 2010 49.82 50.21 49.52 50.08 1,176,975 +0.15(+0.31%)
Sep 14, 2010 49.71 50.23 49.48 49.93 2,832,420 +0.00(+0.00%)
Sep 13, 2010 49.97 50.21 49.55 49.93 2,111,145 +0.37(+0.74%)
Sep 10, 2010 49.87 49.96 49.43 49.56 1,450,740 -0.14(-0.28%)
Sep 09, 2010 50.01 50.18 49.54 49.70 1,527,611 +0.01(+0.03%)
Sep 08, 2010 49.40 50.23 49.33 49.68 1,738,833 +0.45(+0.91%)
Sep 07, 2010 49.52 49.69 49.04 49.24 1,542,657 -0.37(-0.74%)
Sep 03, 2010 49.88 50.08 49.42 49.60 1,802,805 +0.24(+0.49%)
Sep 02, 2010 48.92 49.42 48.90 49.36 1,326,451 +0.63(+1.30%)
Sep 01, 2010 48.24 49.02 47.88 48.73 2,812,329 +1.20(+2.52%)
Aug 31, 2010 47.18 47.88 47.09 47.53 3,236,589 +0.07(+0.14%)
Aug 30, 2010 47.99 48.25 47.44 47.47 1,480,346 -0.75(-1.55%)
Aug 27, 2010 47.74 48.57 47.25 48.21 1,934,860 +0.74(+1.56%)
Aug 26, 2010 47.88 48.31 47.46 47.47 2,209,035 -0.15(-0.32%)
Aug 25, 2010 47.42 47.85 47.31 47.63 2,617,965 -0.01(-0.03%)
Aug 24, 2010 47.85 48.04 47.27 47.64 2,641,801 -0.53(-1.09%)
Aug 23, 2010 48.74 49.22 48.15 48.17 1,912,387 -0.22(-0.45%)
Aug 20, 2010 47.61 48.53 47.26 48.39 2,621,531 +0.71(+1.49%)
Aug 19, 2010 48.02 48.05 46.98 47.68 2,735,887 -0.58(-1.20%)
Aug 18, 2010 47.95 48.64 47.68 48.26 1,636,486 -0.23(-0.47%)
Aug 17, 2010 47.88 48.86 47.61 48.48 2,421,768 +1.05(+2.20%)
Aug 16, 2010 47.04 47.67 46.68 47.44 1,544,440 +0.19(+0.40%)
Aug 13, 2010 47.20 47.53 47.03 47.25 1,901,455 -0.21(-0.45%)
Aug 12, 2010 47.04 47.68 46.86 47.46 2,040,555 -0.07(-0.14%)
Aug 11, 2010 47.86 47.93 46.96 47.53 3,248,408 -0.89(-1.84%)
Aug 10, 2010 49.00 49.34 48.07 48.42 3,288,976 -1.15(-2.32%)
Aug 09, 2010 49.27 49.73 49.17 49.57 1,569,522 +0.64(+1.32%)
Aug 06, 2010 48.70 49.43 48.50 48.92 2,402,603 -0.34(-0.68%)
Aug 05, 2010 49.08 49.39 48.75 49.26 1,764,730 +0.10(+0.19%)
Aug 04, 2010 48.68 49.27 48.48 49.16 1,965,969 +0.58(+1.19%)
Aug 03, 2010 48.32 48.76 47.85 48.59 1,915,539 +0.15(+0.32%)
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.