C.H. Robinson Worldwide (NQ: CHRW )

73.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 40.65 40.87 40.52 40.67 1,890,142 -0.27(-0.66%)
Mar 30, 2010 40.79 41.11 40.63 40.94 1,885,246 +0.09(+0.23%)
Mar 29, 2010 40.57 41.34 40.57 40.84 1,757,066 +0.39(+0.95%)
Mar 26, 2010 40.52 40.76 40.23 40.46 2,122,516 -0.07(-0.16%)
Mar 25, 2010 41.09 41.35 40.46 40.52 2,444,254 -0.34(-0.84%)
Mar 24, 2010 41.07 41.08 40.58 40.87 1,776,754 -0.23(-0.55%)
Mar 23, 2010 40.83 41.13 40.60 41.09 1,790,537 +0.15(+0.36%)
Mar 22, 2010 41.04 41.25 40.88 40.95 1,992,847 -0.27(-0.65%)
Mar 19, 2010 41.68 42.00 41.05 41.22 4,201,555 +0.01(+0.04%)
Mar 18, 2010 40.38 41.37 40.25 41.20 2,903,857 +0.66(+1.62%)
Mar 17, 2010 40.30 40.93 40.17 40.55 2,735,975 +0.29(+0.72%)
Mar 16, 2010 39.41 40.55 39.31 40.25 4,778,405 +1.02(+2.60%)
Mar 15, 2010 39.10 39.49 38.92 39.23 2,267,294 +0.01(+0.02%)
Mar 12, 2010 39.01 39.37 38.68 39.23 2,349,348 +0.30(+0.77%)
Mar 11, 2010 38.86 39.07 38.62 38.93 2,712,870 -0.15(-0.39%)
Mar 10, 2010 38.97 39.37 38.66 39.08 2,328,523 +0.20(+0.52%)
Mar 09, 2010 38.78 39.00 38.61 38.88 1,455,898 +0.05(+0.13%)
Mar 08, 2010 39.36 39.39 38.81 38.83 2,044,028 +0.05(+0.13%)
Mar 05, 2010 38.36 38.87 38.35 38.78 2,226,690 +0.42(+1.10%)
Mar 04, 2010 38.38 38.53 38.05 38.35 2,210,947 +0.15(+0.38%)
Mar 03, 2010 38.46 38.65 38.14 38.21 3,028,651 -0.36(-0.93%)
Mar 02, 2010 38.77 38.95 38.54 38.56 2,204,407 -0.25(-0.65%)
Mar 01, 2010 38.62 46.13 38.43 38.82 2,985,220 +0.17(+0.43%)
Feb 26, 2010 38.77 38.82 38.19 38.65 2,347,405 -0.12(-0.30%)
Feb 25, 2010 38.41 38.80 38.05 38.77 2,224,465 -0.14(-0.35%)
Feb 24, 2010 39.14 39.31 38.64 38.91 2,514,583 +0.09(+0.22%)
Feb 23, 2010 39.31 39.50 38.51 38.82 3,656,400 -0.43(-1.11%)
Feb 22, 2010 38.97 39.36 38.64 39.25 2,242,800 +0.48(+1.23%)
Feb 19, 2010 38.25 39.12 38.25 38.77 2,439,508 +0.43(+1.13%)
Feb 18, 2010 38.45 38.47 38.25 38.34 1,423,820 -0.07(-0.19%)
Feb 17, 2010 38.45 38.72 38.10 38.41 1,856,192 +0.18(+0.47%)
Feb 16, 2010 37.97 38.62 37.97 38.23 2,084,774 +0.46(+1.21%)
Feb 12, 2010 38.03 37.77 37.77 37.77 3,331,864 -0.71(-1.85%)
Feb 11, 2010 37.42 38.63 37.30 38.48 3,495,334 +0.91(+2.43%)
Feb 10, 2010 37.69 38.06 37.19 37.57 2,627,354 -0.60(-1.58%)
Feb 09, 2010 38.15 38.91 37.77 38.17 3,738,833 +0.43(+1.13%)
Feb 08, 2010 38.16 38.39 37.69 37.75 2,823,339 -0.26(-0.69%)
Feb 05, 2010 38.53 39.20 37.08 38.01 3,908,767 -0.59(-1.52%)
Feb 04, 2010 38.64 39.10 38.17 38.59 5,462,852 -0.21(-0.54%)
Feb 03, 2010 38.30 39.41 37.33 38.80 12,041,583 -2.81(-6.76%)
Feb 02, 2010 41.49 41.70 41.08 41.62 2,029,354 +0.01(+0.03%)
Feb 01, 2010 41.20 41.78 41.08 41.60 1,354,181 +0.56(+1.36%)
Jan 29, 2010 41.08 41.51 41.04 41.04 2,107,957 +0.07(+0.16%)
Jan 28, 2010 41.78 41.78 40.73 40.98 1,618,654 -0.67(-1.60%)
Jan 27, 2010 41.19 41.75 41.04 41.64 1,215,857 +0.26(+0.63%)
Jan 26, 2010 41.45 41.74 41.27 41.38 1,858,677 -0.26(-0.63%)
Jan 25, 2010 41.67 41.92 41.16 41.64 1,610,494 +0.08(+0.19%)
Jan 22, 2010 41.83 42.14 41.49 41.56 2,149,771 -0.20(-0.49%)
Jan 21, 2010 41.81 42.30 41.30 41.77 2,289,224 -0.11(-0.26%)
Jan 20, 2010 41.70 41.93 41.23 41.88 1,597,354 -0.25(-0.60%)
Jan 19, 2010 41.82 42.37 41.78 42.13 1,464,109 +0.30(+0.71%)
Jan 15, 2010 41.68 41.83 41.83 41.83 2,197,142 +0.07(+0.17%)
Jan 14, 2010 41.33 41.95 41.33 41.76 1,128,762 +0.22(+0.52%)
Jan 13, 2010 41.31 41.65 40.83 41.54 2,087,895 +0.24(+0.58%)
Jan 12, 2010 41.65 41.78 41.16 41.30 1,967,081 -0.53(-1.26%)
Jan 11, 2010 41.67 41.97 41.47 41.83 1,693,334 +0.12(+0.30%)
Jan 08, 2010 41.09 41.76 41.02 41.71 1,838,430 +0.55(+1.34%)
Jan 07, 2010 41.37 41.41 40.72 41.16 2,676,064 -0.40(-0.96%)
Jan 06, 2010 41.91 42.03 41.46 41.56 2,325,504 -0.56(-1.33%)
Jan 05, 2010 42.89 43.12 41.59 42.12 3,246,072 -0.89(-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.