C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 44.25 44.37 43.94 43.95 2,586,032 -0.13(-0.30%)
Feb 27, 2013 43.15 44.38 43.15 44.08 2,617,674 +1.20(+2.80%)
Feb 26, 2013 43.60 43.85 42.75 42.88 2,735,123 -1.52(-3.43%)
Feb 22, 2013 44.30 44.59 44.21 44.41 1,288,230 +0.34(+0.78%)
Feb 21, 2013 44.62 44.67 44.01 44.06 2,320,883 -0.73(-1.62%)
Feb 20, 2013 44.73 45.12 44.58 44.79 2,447,951 +0.08(+0.17%)
Feb 19, 2013 44.39 44.82 43.99 44.71 2,522,340 +0.45(+1.02%)
Feb 15, 2013 44.27 44.67 44.11 44.26 3,007,799 -0.23(-0.52%)
Feb 14, 2013 44.92 45.03 44.37 44.49 2,542,024 -0.56(-1.24%)
Feb 13, 2013 45.40 45.46 44.77 45.05 2,625,799 -0.25(-0.54%)
Feb 12, 2013 45.61 45.62 45.15 45.29 2,007,794 -0.16(-0.35%)
Feb 11, 2013 45.73 45.88 45.34 45.45 2,531,730 -0.29(-0.64%)
Feb 08, 2013 45.47 45.94 45.29 45.75 3,399,649 -0.16(-0.35%)
Feb 07, 2013 46.01 46.34 45.00 45.91 5,421,270 -0.44(-0.94%)
Feb 06, 2013 47.16 47.47 45.97 46.34 8,386,820 -4.24(-8.38%)
Feb 04, 2013 50.18 51.27 50.18 50.58 1,815,626 -0.66(-1.29%)
Feb 01, 2013 51.13 51.41 50.55 51.24 1,765,505 +0.57(+1.12%)
Jan 31, 2013 51.15 51.38 49.79 50.67 3,323,985 -0.76(-1.47%)
Jan 30, 2013 51.84 51.97 51.15 51.43 1,350,066 -0.60(-1.15%)
Jan 29, 2013 51.69 52.03 51.42 52.03 1,203,191 +0.31(+0.61%)
Jan 28, 2013 51.73 51.96 51.25 51.71 2,164,388 +0.25(+0.48%)
Jan 25, 2013 51.54 51.70 51.00 51.47 957,302 -0.02(-0.03%)
Jan 24, 2013 50.82 51.97 50.65 51.48 2,137,583 +1.12(+2.22%)
Jan 23, 2013 50.59 50.93 50.29 50.36 1,010,333 -0.25(-0.48%)
Jan 22, 2013 50.06 50.78 49.98 50.61 1,190,516 +0.43(+0.85%)
Jan 18, 2013 49.64 50.22 49.51 50.18 1,530,467 +0.48(+0.97%)
Jan 17, 2013 49.69 49.74 49.21 49.70 1,137,937 +0.11(+0.23%)
Jan 16, 2013 50.00 50.00 49.06 49.58 2,083,805 -0.47(-0.95%)
Jan 15, 2013 49.81 50.20 49.41 50.06 1,304,846 +0.42(+0.85%)
Jan 14, 2013 49.45 49.78 49.22 49.64 1,523,437 +0.20(+0.40%)
Jan 11, 2013 49.33 49.51 49.24 49.44 1,131,048 +0.12(+0.25%)
Jan 10, 2013 49.48 49.69 49.05 49.32 1,736,802 +0.13(+0.26%)
Jan 09, 2013 48.40 49.22 48.27 49.18 2,334,242 +0.77(+1.58%)
Jan 08, 2013 48.11 48.49 47.35 48.42 2,263,967 +0.05(+0.10%)
Jan 07, 2013 47.88 48.60 47.88 48.37 1,406,583 +0.08(+0.17%)
Jan 04, 2013 47.61 48.67 47.55 48.29 1,662,622 +0.54(+1.12%)
Jan 03, 2013 47.91 48.38 47.44 47.75 3,776,804 -0.63(-1.30%)
Jan 02, 2013 48.92 48.94 47.22 48.38 4,026,485 -0.05(-0.09%)
Dec 31, 2012 47.63 48.45 47.54 48.43 946,154 +0.82(+1.72%)
Dec 28, 2012 47.75 48.14 47.61 47.61 850,008 -0.50(-1.04%)
Dec 27, 2012 48.22 48.35 47.74 48.10 1,026,975 -0.15(-0.30%)
Dec 26, 2012 48.67 48.93 48.25 48.25 684,614 -0.25(-0.52%)
Dec 24, 2012 48.45 48.87 48.40 48.50 468,061 -0.21(-0.44%)
Dec 21, 2012 48.27 49.01 48.11 48.72 2,973,572 -0.12(-0.25%)
Dec 20, 2012 48.66 48.99 48.51 48.84 1,356,935 +0.10(+0.20%)
Dec 19, 2012 48.81 49.13 48.56 48.74 1,288,954 +0.06(+0.13%)
Dec 18, 2012 47.83 48.97 47.71 48.68 1,923,343 +1.04(+2.19%)
Dec 17, 2012 47.32 47.64 47.19 47.64 1,063,379 +0.51(+1.09%)
Dec 14, 2012 47.29 47.46 47.03 47.12 1,157,670 -0.09(-0.19%)
Dec 13, 2012 47.21 47.79 46.93 47.22 790,421 +0.06(+0.13%)
Dec 12, 2012 47.66 47.72 47.00 47.16 1,151,685 -0.27(-0.56%)
Dec 11, 2012 47.58 47.84 47.19 47.42 1,876,258 +0.24(+0.52%)
Dec 10, 2012 46.28 47.26 46.25 47.18 1,496,171 +1.02(+2.21%)
Dec 07, 2012 46.29 46.44 45.81 46.16 1,028,459 -0.03(-0.07%)
Dec 06, 2012 46.95 47.19 46.02 46.19 1,272,552 -0.97(-2.05%)
Dec 05, 2012 46.52 47.30 46.51 47.16 1,142,107 +0.68(+1.46%)
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.