C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.33 49.06 48.16 48.69 1,825,313 +0.54(+1.13%)
Mar 29, 2012 48.19 48.32 47.62 48.14 2,431,201 -0.26(-0.54%)
Mar 28, 2012 48.71 48.77 48.05 48.40 967,688 -0.18(-0.37%)
Mar 27, 2012 48.43 48.60 48.05 48.58 1,003,516 +0.12(+0.25%)
Mar 26, 2012 48.40 48.54 48.09 48.46 1,128,677 +0.57(+1.20%)
Mar 23, 2012 48.08 48.14 47.49 47.89 815,474 -0.06(-0.12%)
Mar 22, 2012 47.85 48.05 47.30 47.95 1,291,931 -0.37(-0.77%)
Mar 21, 2012 47.91 48.39 47.54 48.32 1,336,363 +0.37(+0.78%)
Mar 20, 2012 48.60 48.66 47.87 47.95 1,650,316 -0.83(-1.71%)
Mar 19, 2012 48.81 49.07 48.64 48.78 1,094,720 -0.04(-0.08%)
Mar 16, 2012 48.43 48.96 48.30 48.82 2,341,476 +0.24(+0.49%)
Mar 15, 2012 48.56 48.70 48.25 48.58 2,820,159 +0.00(+0.00%)
Mar 14, 2012 49.35 49.35 48.48 48.58 1,471,357 -0.78(-1.58%)
Mar 13, 2012 49.33 49.56 48.88 49.36 1,710,234 +0.34(+0.70%)
Mar 12, 2012 49.53 49.56 48.64 49.02 972,449 -0.30(-0.62%)
Mar 09, 2012 49.01 49.35 48.55 49.33 805,251 +0.44(+0.90%)
Mar 08, 2012 48.64 49.01 48.36 48.89 1,029,344 +0.52(+1.08%)
Mar 07, 2012 48.42 48.49 47.97 48.37 994,734 +0.12(+0.25%)
Mar 06, 2012 48.51 48.54 48.08 48.25 1,385,955 -0.61(-1.26%)
Mar 05, 2012 49.18 49.27 48.60 48.86 1,201,731 -0.37(-0.75%)
Mar 02, 2012 49.60 49.76 49.17 49.23 1,152,938 -0.47(-0.94%)
Mar 01, 2012 49.31 50.11 49.24 49.70 1,697,780 +0.51(+1.03%)
Feb 29, 2012 49.49 49.79 49.12 49.19 1,952,894 -0.33(-0.66%)
Feb 28, 2012 49.56 49.80 49.16 49.52 1,478,373 +0.01(+0.01%)
Feb 27, 2012 49.46 49.91 49.22 49.51 1,770,042 -0.21(-0.42%)
Feb 24, 2012 50.15 50.29 49.60 49.72 1,495,745 -0.21(-0.43%)
Feb 23, 2012 48.94 50.15 48.93 49.93 1,538,823 +0.93(+1.90%)
Feb 22, 2012 48.97 49.31 48.79 49.00 1,659,439 +0.09(+0.18%)
Feb 21, 2012 49.10 49.10 48.50 48.91 1,417,450 +0.01(+0.02%)
Feb 17, 2012 48.86 49.05 48.44 48.90 1,743,598 -0.07(-0.14%)
Feb 16, 2012 47.23 49.02 47.20 48.97 2,177,544 +1.93(+4.10%)
Feb 15, 2012 48.49 48.53 47.02 47.04 2,498,026 -1.40(-2.89%)
Feb 14, 2012 47.68 48.44 47.43 48.44 2,336,080 +0.54(+1.13%)
Feb 13, 2012 47.17 47.91 47.11 47.90 1,396,871 +0.92(+1.97%)
Feb 10, 2012 46.80 47.05 46.49 46.97 1,594,794 -0.11(-0.23%)
Feb 09, 2012 47.23 47.23 46.96 47.08 1,826,483 +0.03(+0.07%)
Feb 08, 2012 47.34 47.49 46.92 47.05 1,552,503 -0.36(-0.76%)
Feb 07, 2012 47.33 47.56 46.96 47.41 1,276,482 +0.04(+0.09%)
Feb 06, 2012 47.40 47.55 47.25 47.37 1,680,075 -0.28(-0.59%)
Feb 03, 2012 47.92 48.08 47.56 47.65 1,851,215 +0.31(+0.65%)
Feb 02, 2012 47.99 48.45 47.34 47.34 3,756,220 -0.01(-0.02%)
Feb 01, 2012 48.01 48.23 46.88 47.35 9,125,460 -3.57(-7.02%)
Jan 31, 2012 50.48 51.00 49.86 50.92 2,410,540 +0.67(+1.34%)
Jan 30, 2012 50.50 50.52 50.12 50.25 1,604,936 -0.44(-0.86%)
Jan 27, 2012 51.29 51.31 50.46 50.69 1,968,177 -0.70(-1.37%)
Jan 26, 2012 50.69 51.70 50.52 51.39 2,161,970 +1.01(+2.00%)
Jan 25, 2012 49.88 50.42 49.56 50.38 1,749,127 +0.36(+0.71%)
Jan 24, 2012 50.16 50.29 49.74 50.03 1,809,214 -0.31(-0.62%)
Jan 23, 2012 49.98 50.47 49.41 50.34 1,727,891 +0.29(+0.58%)
Jan 20, 2012 50.95 50.95 49.83 50.05 1,899,847 -0.90(-1.76%)
Jan 19, 2012 49.78 50.98 49.77 50.95 1,699,870 +1.17(+2.35%)
Jan 18, 2012 49.19 49.81 49.02 49.78 1,261,619 +0.61(+1.23%)
Jan 17, 2012 49.56 49.71 48.84 49.17 1,118,835 -0.19(-0.39%)
Jan 13, 2012 49.10 49.46 48.29 49.36 1,388,593 +0.29(+0.59%)
Jan 12, 2012 49.33 49.58 49.04 49.07 1,409,870 -0.13(-0.27%)
Jan 11, 2012 49.75 50.06 48.76 49.21 2,399,085 -0.63(-1.26%)
Jan 10, 2012 50.59 51.00 49.81 49.84 1,529,331 -0.16(-0.31%)
Jan 09, 2012 50.33 50.41 49.76 49.99 1,057,753 -0.30(-0.59%)
Jan 06, 2012 50.15 50.57 50.06 50.29 978,809 +0.13(+0.25%)
Jan 05, 2012 50.09 50.28 49.19 50.16 2,296,452 -0.67(-1.32%)
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.