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 (%)
Jun 30, 2011 58.07 59.18 57.94 58.55 1,085,976 +0.56(+0.96%)
Jun 29, 2011 58.14 58.36 57.76 57.99 883,874 +0.08(+0.14%)
Jun 28, 2011 57.21 58.09 57.06 57.91 702,962 +0.76(+1.34%)
Jun 27, 2011 56.62 57.18 56.33 57.15 1,068,790 +0.64(+1.13%)
Jun 24, 2011 57.43 57.71 56.48 56.51 1,332,049 -0.98(-1.71%)
Jun 23, 2011 56.98 57.62 56.57 57.49 1,304,757 -0.14(-0.24%)
Jun 22, 2011 57.78 58.21 57.56 57.63 911,329 -0.27(-0.46%)
Jun 21, 2011 57.68 58.08 57.37 57.90 823,946 +0.49(+0.85%)
Jun 20, 2011 57.53 57.80 56.93 57.41 732,663 +0.31(+0.55%)
Jun 17, 2011 57.38 57.53 56.90 57.10 2,103,595 +0.48(+0.85%)
Jun 16, 2011 56.77 57.19 56.49 56.61 1,329,550 -0.16(-0.27%)
Jun 15, 2011 56.90 57.19 56.55 56.77 1,281,236 -0.70(-1.21%)
Jun 14, 2011 56.98 57.59 56.81 57.47 1,202,682 +0.94(+1.67%)
Jun 13, 2011 56.28 56.73 56.20 56.52 1,036,527 +0.21(+0.37%)
Jun 10, 2011 56.67 56.72 56.26 56.32 861,629 -0.44(-0.77%)
Jun 09, 2011 56.71 56.98 56.49 56.75 811,692 +0.09(+0.16%)
Jun 08, 2011 57.05 57.17 56.47 56.67 713,006 -0.39(-0.69%)
Jun 07, 2011 57.29 57.54 56.98 57.06 884,547 -0.10(-0.18%)
Jun 06, 2011 57.65 57.77 57.11 57.16 869,234 -0.59(-1.02%)
Jun 03, 2011 58.07 58.11 57.44 57.75 1,007,181 -1.13(-1.92%)
May 24, 2011 59.24 59.33 58.62 58.88 1,187,737 -0.30(-0.51%)
May 23, 2011 58.87 59.31 58.53 59.18 1,084,592 -0.44(-0.73%)
May 20, 2011 59.74 59.93 59.37 59.62 1,044,966 -0.17(-0.28%)
May 19, 2011 59.57 60.09 59.29 59.79 1,206,803 +0.41(+0.70%)
May 18, 2011 58.67 59.54 58.16 59.37 1,106,388 +0.75(+1.29%)
May 17, 2011 58.81 58.92 58.21 58.62 1,383,892 -0.43(-0.73%)
May 16, 2011 59.42 59.42 58.46 59.05 1,294,991 +0.02(+0.04%)
May 13, 2011 59.83 59.89 58.78 59.03 1,091,413 -0.67(-1.13%)
May 12, 2011 59.36 59.80 58.84 59.70 1,190,633 +0.19(+0.31%)
May 11, 2011 59.83 59.97 59.31 59.51 1,355,702 -0.38(-0.64%)
May 10, 2011 59.63 60.03 59.42 59.90 1,018,951 +0.47(+0.80%)
May 09, 2011 58.79 59.51 58.65 59.43 1,258,828 +0.58(+0.98%)
May 06, 2011 59.33 59.46 58.77 58.85 1,104,631 +0.20(+0.34%)
May 05, 2011 58.14 59.27 57.92 58.65 1,475,474 +0.30(+0.52%)
May 04, 2011 58.60 59.00 58.17 58.35 1,556,900 -0.40(-0.68%)
May 03, 2011 59.34 59.64 58.50 58.75 1,407,228 -0.56(-0.95%)
May 02, 2011 59.23 59.92 58.93 59.31 1,272,158 -0.02(-0.04%)
Apr 29, 2011 59.94 60.33 59.27 59.33 2,353,709 -0.57(-0.95%)
Apr 28, 2011 59.23 60.04 59.16 59.90 1,726,862 +0.64(+1.07%)
Apr 27, 2011 58.51 59.43 58.22 59.26 2,221,258 +0.63(+1.07%)
Apr 26, 2011 58.32 58.98 58.19 58.63 1,879,936 +0.54(+0.93%)
Apr 25, 2011 57.64 58.23 57.41 58.09 1,084,416 +0.35(+0.60%)
Apr 21, 2011 57.12 57.90 57.12 57.75 1,472,595 +0.69(+1.21%)
Apr 20, 2011 56.83 57.65 56.58 57.06 1,402,595 +0.73(+1.30%)
Apr 19, 2011 56.27 56.37 55.89 56.33 1,015,081 +0.18(+0.32%)
Apr 18, 2011 56.25 56.28 55.44 56.15 1,201,456 -0.56(-0.99%)
Apr 15, 2011 56.35 56.90 56.13 56.71 2,147,161 +0.92(+1.66%)
Apr 14, 2011 54.71 55.94 54.61 55.79 1,766,512 +0.75(+1.37%)
Apr 13, 2011 55.24 55.31 54.68 55.03 998,806 +0.10(+0.18%)
Apr 12, 2011 54.42 55.13 54.35 54.93 1,270,628 +0.24(+0.45%)
Apr 11, 2011 55.08 55.19 54.24 54.69 1,273,601 -0.27(-0.50%)
Apr 08, 2011 55.50 55.55 54.56 54.96 1,284,866 -0.36(-0.66%)
Apr 07, 2011 55.76 55.96 54.96 55.33 1,514,526 -0.63(-1.12%)
Apr 06, 2011 56.19 56.27 55.56 55.96 1,100,109 +0.14(+0.25%)
Apr 05, 2011 55.83 56.18 55.36 55.81 1,511,339 -0.16(-0.28%)
Apr 04, 2011 55.70 56.10 55.41 55.97 1,189,889 +0.55(+0.99%)
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.