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 (%)
May 28, 2010 42.72 42.74 41.83 42.29 1,873,408 -0.43(-1.01%)
May 27, 2010 42.34 42.74 42.05 42.72 1,746,239 +0.98(+2.34%)
May 26, 2010 41.78 42.44 41.62 41.75 1,996,545 -0.03(-0.07%)
May 25, 2010 41.16 41.84 40.47 41.78 2,404,451 +0.05(+0.12%)
May 24, 2010 42.15 42.49 41.71 41.72 1,548,110 -0.62(-1.46%)
May 21, 2010 40.97 42.39 40.95 42.34 3,964,399 +0.84(+2.02%)
May 20, 2010 41.54 42.79 41.46 41.51 3,535,502 -1.68(-3.89%)
May 19, 2010 42.94 43.46 42.42 43.19 2,596,983 +0.09(+0.20%)
May 18, 2010 43.74 44.12 42.94 43.10 1,494,774 -0.39(-0.90%)
May 17, 2010 43.57 43.92 42.66 43.49 2,126,697 +0.11(+0.25%)
May 14, 2010 43.65 43.85 42.99 43.38 2,687,316 -0.72(-1.63%)
May 13, 2010 44.15 44.66 44.08 44.10 2,283,857 -0.45(-1.01%)
May 12, 2010 44.16 44.76 44.02 44.56 1,854,855 +0.39(+0.89%)
May 11, 2010 44.53 44.64 43.65 44.16 2,496,916 +0.00(+0.00%)
May 10, 2010 43.40 44.16 42.94 44.16 3,614,522 +2.07(+4.93%)
May 07, 2010 43.05 43.25 41.92 42.09 4,658,344 -0.97(-2.25%)
May 06, 2010 44.21 44.57 41.67 43.06 4,104,600 -1.13(-2.55%)
May 05, 2010 44.19 44.77 43.89 44.18 2,870,090 +0.01(+0.02%)
May 04, 2010 44.72 44.74 43.76 44.18 2,718,025 -0.78(-1.73%)
May 03, 2010 43.99 45.04 43.83 44.96 2,457,310 +1.06(+2.40%)
Apr 30, 2010 44.33 44.85 43.89 43.90 2,364,355 -0.60(-1.36%)
Apr 29, 2010 44.30 44.73 44.26 44.50 2,135,429 +0.43(+0.97%)
Apr 28, 2010 44.40 44.42 43.91 44.08 2,443,087 +0.21(+0.48%)
Apr 27, 2010 44.45 44.74 43.72 43.86 4,104,576 -0.64(-1.44%)
Apr 26, 2010 44.76 44.91 44.42 44.50 1,998,617 -0.31(-0.70%)
Apr 23, 2010 44.81 44.93 44.37 44.82 3,000,447 +0.09(+0.19%)
Apr 22, 2010 43.75 45.23 43.31 44.73 5,894,078 +1.06(+2.44%)
Apr 21, 2010 41.48 44.59 41.48 43.67 7,988,243 +0.80(+1.87%)
Apr 20, 2010 42.88 43.17 42.56 42.87 2,033,719 +0.20(+0.46%)
Apr 19, 2010 42.26 42.84 42.26 42.67 2,200,207 +0.18(+0.43%)
Apr 16, 2010 42.83 42.90 42.10 42.49 2,964,068 -0.40(-0.93%)
Apr 15, 2010 42.22 43.49 42.11 42.89 4,762,937 +0.87(+2.06%)
Apr 14, 2010 41.12 42.07 41.11 42.02 2,720,726 +0.84(+2.03%)
Apr 13, 2010 40.96 41.29 40.69 41.19 2,264,224 +0.11(+0.27%)
Apr 12, 2010 41.92 41.92 41.08 41.08 4,330,293 -0.01(-0.02%)
Apr 09, 2010 40.57 41.26 40.55 41.08 3,964,309 +0.62(+1.53%)
Apr 08, 2010 40.16 40.55 39.87 40.47 2,525,009 +0.33(+0.82%)
Apr 07, 2010 40.34 40.52 40.01 40.14 2,818,494 -0.09(-0.24%)
Apr 06, 2010 40.20 40.52 40.02 40.23 2,163,249 -0.28(-0.68%)
Apr 05, 2010 40.74 40.87 40.35 40.51 1,504,255 -0.01(-0.04%)
Apr 01, 2010 40.74 40.52 40.52 40.52 1,619,688 -0.12(-0.30%)
Mar 31, 2010 40.63 40.84 40.49 40.65 1,891,146 -0.27(-0.66%)
Mar 30, 2010 40.76 41.08 40.61 40.92 1,886,247 +0.09(+0.23%)
Mar 29, 2010 40.55 41.32 40.55 40.82 1,757,999 +0.39(+0.95%)
Mar 26, 2010 40.49 40.73 40.21 40.44 2,123,643 -0.07(-0.16%)
Mar 25, 2010 41.07 41.32 40.44 40.50 2,445,552 -0.34(-0.84%)
Mar 24, 2010 41.05 41.06 40.56 40.84 1,777,697 -0.23(-0.55%)
Mar 23, 2010 40.81 41.11 40.58 41.07 1,791,488 +0.15(+0.36%)
Mar 22, 2010 41.02 41.23 40.86 40.92 1,993,905 -0.27(-0.65%)
Mar 19, 2010 41.66 41.98 41.03 41.19 4,203,786 +0.01(+0.04%)
Mar 18, 2010 40.36 41.35 40.23 41.18 2,905,399 +0.66(+1.62%)
Mar 17, 2010 40.28 40.91 40.15 40.52 2,737,427 +0.29(+0.72%)
Mar 16, 2010 39.39 40.52 39.29 40.23 4,780,942 +1.02(+2.60%)
Mar 15, 2010 39.08 39.47 38.90 39.21 2,268,498 +0.01(+0.02%)
Mar 12, 2010 38.99 39.35 38.66 39.21 2,350,596 +0.30(+0.77%)
Mar 11, 2010 38.84 39.05 38.60 38.91 2,714,311 -0.15(-0.39%)
Mar 10, 2010 38.95 39.35 38.64 39.06 2,329,760 +0.20(+0.52%)
Mar 09, 2010 38.76 38.98 38.59 38.86 1,456,671 +0.05(+0.13%)
Mar 08, 2010 39.34 39.37 38.79 38.81 2,045,113 +0.05(+0.13%)
Mar 05, 2010 38.34 38.85 38.33 38.76 2,227,873 +0.42(+1.10%)
Mar 04, 2010 38.35 38.51 38.03 38.33 2,212,121 +0.15(+0.38%)
Mar 03, 2010 38.44 38.63 38.12 38.19 3,030,259 -0.36(-0.93%)
Mar 02, 2010 38.75 38.93 38.52 38.54 2,205,578 -0.25(-0.65%)
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.