C.H. Robinson Worldwide (NQ: CHRW )

103.09 +1.05 (+1.03%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 52.89 53.03 52.51 52.66 1,646,262 -0.12(-0.22%)
Feb 25, 2011 52.36 52.81 51.97 52.77 1,637,616 +0.54(+1.03%)
Feb 24, 2011 51.59 52.56 51.53 52.24 2,416,936 +0.81(+1.57%)
Feb 23, 2011 52.18 52.47 51.16 51.43 2,692,664 -0.73(-1.41%)
Feb 22, 2011 54.16 54.19 52.03 52.16 3,312,522 -2.39(-4.37%)
Feb 18, 2011 54.56 54.88 54.40 54.55 1,869,452 -0.01(-0.03%)
Feb 17, 2011 54.30 54.88 54.21 54.56 1,043,027 +0.07(+0.12%)
Feb 16, 2011 53.90 54.93 53.74 54.50 1,277,966 +0.63(+1.17%)
Feb 15, 2011 53.79 54.10 53.49 53.87 1,510,060 +0.10(+0.19%)
Feb 14, 2011 54.62 54.90 53.73 53.76 1,854,181 -0.84(-1.55%)
Feb 11, 2011 53.91 54.83 53.76 54.61 2,099,068 +0.34(+0.63%)
Feb 10, 2011 53.36 54.38 53.36 54.27 1,381,210 +0.49(+0.92%)
Feb 09, 2011 53.33 53.89 53.16 53.77 1,121,876 +0.25(+0.48%)
Feb 08, 2011 53.84 53.89 53.11 53.52 1,910,384 -0.39(-0.73%)
Feb 07, 2011 53.87 54.10 53.39 53.91 1,556,542 +0.04(+0.07%)
Feb 04, 2011 54.12 54.12 53.33 53.87 1,887,427 -0.28(-0.51%)
Feb 03, 2011 53.54 54.61 53.52 54.15 2,800,514 +0.51(+0.95%)
Feb 02, 2011 54.70 56.88 53.61 53.64 7,317,004 -3.24(-5.70%)
Feb 01, 2011 56.32 57.20 56.21 56.88 2,371,763 +0.81(+1.44%)
Jan 31, 2011 55.36 56.22 55.18 56.08 1,683,145 +0.77(+1.39%)
Jan 28, 2011 56.72 56.80 55.21 55.31 2,296,496 -1.24(-2.20%)
Jan 27, 2011 56.63 56.84 56.49 56.55 1,912,268 -0.28(-0.49%)
Jan 26, 2011 56.63 57.01 56.35 56.83 1,242,136 +0.21(+0.37%)
Jan 25, 2011 56.27 56.65 55.88 56.62 1,503,596 +0.06(+0.10%)
Jan 24, 2011 56.55 56.83 56.22 56.56 1,005,240 +0.09(+0.17%)
Jan 21, 2011 56.78 56.78 56.16 56.46 1,385,818 -0.13(-0.23%)
Jan 20, 2011 56.61 57.10 56.32 56.59 1,586,663 +0.06(+0.10%)
Jan 19, 2011 57.47 57.47 56.30 56.54 2,224,942 -1.17(-2.03%)
Jan 18, 2011 57.51 57.82 57.44 57.71 1,271,143 +0.33(+0.57%)
Jan 14, 2011 57.70 57.95 57.34 57.38 2,033,206 -0.36(-0.63%)
Jan 13, 2011 57.92 58.16 57.55 57.74 820,387 -0.27(-0.46%)
Jan 12, 2011 58.13 58.16 57.86 58.01 847,462 +0.17(+0.30%)
Jan 11, 2011 57.98 58.26 57.42 57.84 1,051,062 -0.05(-0.09%)
Jan 10, 2011 57.64 58.07 57.25 57.89 2,107,792 +0.01(+0.03%)
Jan 07, 2011 58.13 58.45 57.58 57.87 2,450,202 -0.06(-0.10%)
Jan 06, 2011 58.04 58.38 57.60 57.93 2,225,069 -0.17(-0.30%)
Jan 05, 2011 57.62 58.55 57.58 58.11 2,727,541 -0.41(-0.71%)
Jan 04, 2011 58.43 58.83 58.23 58.52 2,417,949 -0.77(-1.30%)
Jan 03, 2011 58.86 59.69 58.86 59.29 2,362,182 +0.96(+1.65%)
Dec 31, 2010 58.14 58.55 57.93 58.33 1,624,927 +0.08(+0.14%)
Dec 30, 2010 58.56 58.65 58.00 58.25 1,154,260 -0.31(-0.52%)
Dec 29, 2010 58.19 58.94 57.92 58.56 1,423,256 +0.59(+1.02%)
Dec 28, 2010 58.02 58.36 57.62 57.97 928,084 -0.05(-0.09%)
Dec 27, 2010 57.83 58.24 57.68 58.02 737,987 +0.04(+0.06%)
Dec 23, 2010 57.96 58.24 57.84 57.98 876,644 -0.15(-0.25%)
Dec 22, 2010 58.11 58.37 57.87 58.13 1,157,537 -0.09(-0.15%)
Dec 21, 2010 57.67 58.64 57.55 58.22 1,319,536 +0.75(+1.30%)
Dec 20, 2010 57.57 57.68 56.92 57.47 1,789,380 +0.00(+0.00%)
Dec 17, 2010 57.18 57.82 56.82 57.47 3,801,155 -0.15(-0.25%)
Dec 16, 2010 57.01 57.87 56.82 57.61 1,643,016 +0.71(+1.24%)
Dec 15, 2010 56.74 57.41 56.68 56.91 1,613,082 +0.04(+0.08%)
Dec 14, 2010 56.78 57.04 56.54 56.86 1,015,857 +0.28(+0.50%)
Dec 13, 2010 56.79 56.88 56.32 56.58 1,237,718 -0.04(-0.06%)
Dec 10, 2010 56.49 56.68 55.98 56.62 1,460,342 +0.47(+0.84%)
Dec 09, 2010 55.84 56.36 55.65 56.15 1,784,369 +0.44(+0.79%)
Dec 08, 2010 55.19 55.73 55.00 55.71 1,537,743 +0.52(+0.94%)
Dec 07, 2010 55.21 55.42 54.91 55.19 1,651,077 +0.35(+0.65%)
Dec 06, 2010 55.11 55.22 54.69 54.83 1,936,992 -0.30(-0.54%)
Dec 03, 2010 54.62 55.18 54.48 55.13 1,041,205 +0.39(+0.71%)
Dec 02, 2010 54.19 54.74 54.04 54.74 1,918,641 +0.54(+1.00%)
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.