C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 51.21 52.01 50.94 51.31 3,205,299 +0.26(+0.50%)
Sep 29, 2010 50.74 51.07 50.31 51.05 2,000,281 +0.12(+0.23%)
Sep 28, 2010 50.59 51.32 50.20 50.93 2,515,606 +0.53(+1.05%)
Sep 27, 2010 50.34 50.68 50.10 50.41 1,393,427 +0.07(+0.13%)
Sep 24, 2010 49.77 50.57 49.74 50.34 2,042,931 +1.09(+2.22%)
Sep 23, 2010 49.61 50.00 48.99 49.25 1,720,625 -0.71(-1.42%)
Sep 22, 2010 50.52 50.92 49.70 49.96 2,120,777 -0.56(-1.10%)
Sep 21, 2010 50.59 50.99 50.41 50.52 1,768,856 +0.04(+0.07%)
Sep 20, 2010 50.48 51.06 50.38 50.48 1,571,422 +0.25(+0.50%)
Sep 17, 2010 50.08 50.33 49.80 50.23 2,094,251 +0.18(+0.35%)
Sep 15, 2010 49.79 50.18 49.49 50.05 1,177,600 +0.15(+0.31%)
Sep 14, 2010 49.69 50.20 49.45 49.90 2,833,924 +0.00(+0.00%)
Sep 13, 2010 49.94 50.19 49.53 49.90 2,112,267 +0.37(+0.74%)
Sep 10, 2010 49.84 49.94 49.40 49.53 1,451,511 -0.14(-0.28%)
Sep 09, 2010 49.99 50.15 49.51 49.67 1,528,422 +0.01(+0.03%)
Sep 08, 2010 49.38 50.21 49.31 49.66 1,739,756 +0.45(+0.91%)
Sep 07, 2010 49.50 49.66 49.01 49.21 1,543,476 -0.37(-0.74%)
Sep 03, 2010 49.86 50.05 49.39 49.58 1,803,763 +0.24(+0.49%)
Sep 02, 2010 48.89 49.39 48.87 49.33 1,327,156 +0.63(+1.30%)
Sep 01, 2010 48.21 49.00 47.85 48.70 2,813,823 +1.20(+2.52%)
Aug 31, 2010 47.16 47.85 47.07 47.51 3,238,308 +0.07(+0.14%)
Aug 30, 2010 47.96 48.22 47.42 47.44 1,481,133 -0.75(-1.55%)
Aug 27, 2010 47.71 48.54 47.23 48.19 1,935,888 +0.74(+1.56%)
Aug 26, 2010 47.85 48.28 47.43 47.45 2,210,208 -0.15(-0.32%)
Aug 25, 2010 47.40 47.82 47.28 47.60 2,619,355 -0.01(-0.03%)
Aug 24, 2010 47.82 48.01 47.24 47.62 2,643,204 -0.53(-1.09%)
Aug 23, 2010 48.71 49.20 48.12 48.14 1,913,403 -0.22(-0.45%)
Aug 20, 2010 47.58 48.51 47.24 48.36 2,622,923 +0.71(+1.49%)
Aug 19, 2010 47.99 48.03 46.96 47.65 2,737,340 -0.58(-1.20%)
Aug 18, 2010 47.92 48.61 47.65 48.23 1,637,355 -0.23(-0.47%)
Aug 17, 2010 47.86 48.84 47.58 48.46 2,423,055 +1.05(+2.20%)
Aug 16, 2010 47.01 47.65 46.65 47.41 1,545,260 +0.19(+0.40%)
Aug 13, 2010 47.18 47.50 47.00 47.22 1,902,465 -0.21(-0.45%)
Aug 12, 2010 47.02 47.65 46.84 47.43 2,041,639 -0.07(-0.14%)
Aug 11, 2010 47.84 47.91 46.94 47.50 3,250,133 -0.89(-1.84%)
Aug 10, 2010 48.98 49.31 48.04 48.39 3,290,723 -1.15(-2.32%)
Aug 09, 2010 49.25 49.71 49.14 49.54 1,570,356 +0.64(+1.32%)
Aug 06, 2010 48.68 49.41 48.47 48.90 2,403,879 -0.34(-0.68%)
Aug 05, 2010 49.05 49.36 48.72 49.23 1,765,668 +0.10(+0.19%)
Aug 04, 2010 48.66 49.25 48.46 49.14 1,967,014 +0.58(+1.19%)
Aug 03, 2010 48.30 48.74 47.82 48.56 1,916,556 +0.15(+0.32%)
Aug 02, 2010 47.77 48.45 47.53 48.41 2,109,902 +0.75(+1.56%)
Jul 30, 2010 46.86 47.90 46.64 47.66 2,282,388 +0.42(+0.88%)
Jul 29, 2010 47.62 47.84 46.78 47.24 3,339,931 -0.18(-0.37%)
Jul 28, 2010 46.75 47.84 46.45 47.42 11,558,963 +2.68(+6.00%)
Jul 27, 2010 45.45 45.66 44.63 44.74 2,935,543 -0.66(-1.45%)
Jul 26, 2010 44.63 45.63 44.59 45.39 3,060,028 +0.89(+2.00%)
Jul 23, 2010 43.34 44.58 42.90 44.50 3,139,193 +1.08(+2.49%)
Jul 22, 2010 42.54 43.49 42.54 43.42 3,216,466 +1.31(+3.11%)
Jul 21, 2010 42.90 43.03 41.83 42.11 1,741,993 -0.76(-1.77%)
Jul 20, 2010 42.05 42.92 41.67 42.87 1,612,098 +0.29(+0.69%)
Jul 19, 2010 42.07 42.73 41.81 42.58 1,942,962 +0.58(+1.39%)
Jul 16, 2010 42.77 42.87 41.93 42.00 1,796,708 -0.83(-1.93%)
Jul 15, 2010 42.87 43.07 42.19 42.82 1,452,864 -0.12(-0.29%)
Jul 14, 2010 42.58 43.23 42.54 42.95 2,079,109 +0.54(+1.28%)
Jul 13, 2010 42.18 42.54 41.97 42.41 1,606,094 +0.77(+1.84%)
Jul 12, 2010 41.51 42.11 41.37 41.64 1,037,003 -0.07(-0.18%)
Jul 09, 2010 41.51 41.92 41.43 41.71 1,190,448 +0.20(+0.48%)
Jul 08, 2010 41.34 41.70 41.16 41.51 1,389,218 +0.29(+0.69%)
Jul 07, 2010 40.67 41.39 40.42 41.23 2,280,312 +0.56(+1.37%)
Jul 06, 2010 40.70 40.95 40.27 40.67 2,477,985 +0.43(+1.07%)
Jul 02, 2010 40.75 40.92 39.84 40.24 1,612,533 -0.49(-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.