C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 46.45 46.86 46.27 46.48 1,047,075 -0.55(-1.17%)
Nov 30, 2012 47.39 47.51 46.81 47.03 1,782,090 -0.18(-0.37%)
Nov 29, 2012 47.21 47.66 46.96 47.20 1,612,603 +0.18(+0.39%)
Nov 28, 2012 46.13 47.16 46.01 47.02 1,462,716 +0.69(+1.48%)
Nov 27, 2012 46.71 47.05 46.26 46.33 1,256,445 -0.50(-1.06%)
Nov 26, 2012 46.30 46.83 46.27 46.83 921,639 +0.38(+0.82%)
Nov 23, 2012 45.81 46.46 45.67 46.45 508,095 +0.58(+1.26%)
Nov 21, 2012 45.77 46.01 45.68 45.87 667,827 +0.11(+0.25%)
Nov 20, 2012 45.38 45.78 45.33 45.75 825,039 +0.20(+0.43%)
Nov 19, 2012 45.63 45.84 45.15 45.56 1,418,828 +0.50(+1.10%)
Nov 16, 2012 45.31 45.54 44.66 45.06 1,398,469 -0.28(-0.62%)
Nov 15, 2012 45.63 45.74 45.20 45.34 1,322,206 -0.26(-0.57%)
Nov 14, 2012 46.87 46.89 45.46 45.60 1,913,256 -1.16(-2.48%)
Nov 13, 2012 46.68 47.54 46.64 46.76 1,607,571 +0.01(+0.02%)
Nov 12, 2012 46.83 47.04 46.57 46.75 820,044 -0.08(-0.16%)
Nov 09, 2012 46.84 47.37 46.51 46.83 1,574,975 -0.02(-0.03%)
Nov 08, 2012 47.20 47.59 46.55 46.84 1,205,980 -0.55(-1.16%)
Nov 07, 2012 47.26 47.65 47.11 47.39 1,832,296 -0.53(-1.11%)
Nov 06, 2012 47.38 48.36 47.31 47.92 1,730,704 +0.68(+1.43%)
Nov 05, 2012 46.90 47.34 46.58 47.25 1,062,910 +0.42(+0.89%)
Nov 02, 2012 47.26 47.26 46.74 46.83 1,308,817 -0.07(-0.15%)
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.