C.H. Robinson Worldwide (NQ: CHRW )

103.06 +1.02 (+0.99%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 49.51 49.81 49.15 49.22 1,951,857 -0.33(-0.66%)
Feb 28, 2012 49.58 49.83 49.19 49.54 1,477,588 +0.01(+0.01%)
Feb 27, 2012 49.49 49.94 49.24 49.54 1,769,102 -0.21(-0.42%)
Feb 24, 2012 50.18 50.31 49.62 49.74 1,494,951 -0.21(-0.43%)
Feb 23, 2012 48.97 50.17 48.95 49.96 1,538,007 +0.93(+1.90%)
Feb 22, 2012 49.00 49.34 48.81 49.03 1,658,558 +0.09(+0.18%)
Feb 21, 2012 49.13 49.13 48.53 48.94 1,416,698 +0.01(+0.02%)
Feb 17, 2012 48.89 49.08 48.46 48.93 1,742,672 -0.07(-0.14%)
Feb 16, 2012 47.25 49.04 47.22 49.00 2,176,388 +1.93(+4.10%)
Feb 15, 2012 48.52 48.55 47.04 47.07 2,496,700 -1.40(-2.89%)
Feb 14, 2012 47.70 48.46 47.46 48.46 2,334,840 +0.54(+1.13%)
Feb 13, 2012 47.20 47.93 47.13 47.92 1,396,130 +0.93(+1.97%)
Feb 10, 2012 46.82 47.07 46.51 47.00 1,593,948 -0.11(-0.23%)
Feb 09, 2012 47.25 47.25 46.98 47.11 1,825,514 +0.03(+0.07%)
Feb 08, 2012 47.36 47.52 46.95 47.07 1,551,678 -0.36(-0.76%)
Feb 07, 2012 47.35 47.58 46.98 47.44 1,275,804 +0.04(+0.09%)
Feb 06, 2012 47.42 47.58 47.28 47.39 1,679,184 -0.28(-0.59%)
Feb 03, 2012 47.95 48.11 47.58 47.68 1,850,232 +0.31(+0.65%)
Feb 02, 2012 48.01 48.47 47.36 47.37 3,754,225 -0.01(-0.02%)
Feb 01, 2012 48.03 48.26 46.90 47.38 9,120,616 -3.57(-7.02%)
Jan 31, 2012 50.51 51.02 49.89 50.95 2,409,260 +0.67(+1.34%)
Jan 30, 2012 50.53 50.55 50.14 50.28 1,604,084 -0.44(-0.86%)
Jan 27, 2012 51.31 51.34 50.48 50.71 1,967,133 -0.70(-1.37%)
Jan 26, 2012 50.72 51.73 50.55 51.42 2,160,822 +1.01(+2.00%)
Jan 25, 2012 49.91 50.45 49.59 50.41 1,748,198 +0.36(+0.71%)
Jan 24, 2012 50.19 50.31 49.77 50.06 1,808,253 -0.31(-0.62%)
Jan 23, 2012 50.00 50.50 49.43 50.37 1,726,974 +0.29(+0.58%)
Jan 20, 2012 50.97 50.97 49.86 50.08 1,898,838 -0.90(-1.76%)
Jan 19, 2012 49.81 51.00 49.80 50.97 1,698,968 +1.17(+2.35%)
Jan 18, 2012 49.21 49.83 49.05 49.80 1,260,949 +0.61(+1.23%)
Jan 17, 2012 49.59 49.74 48.86 49.20 1,118,241 -0.19(-0.39%)
Jan 13, 2012 49.12 49.49 48.32 49.39 1,387,855 +0.29(+0.59%)
Jan 12, 2012 49.35 49.61 49.06 49.10 1,409,122 -0.13(-0.27%)
Jan 11, 2012 49.77 50.08 48.79 49.23 2,397,811 -0.63(-1.26%)
Jan 10, 2012 50.62 51.02 49.83 49.86 1,528,519 -0.16(-0.31%)
Jan 09, 2012 50.36 50.44 49.78 50.02 1,057,191 -0.30(-0.59%)
Jan 06, 2012 50.18 50.60 50.08 50.31 978,289 +0.13(+0.25%)
Jan 05, 2012 50.11 50.31 49.22 50.19 2,295,233 -0.67(-1.32%)
Jan 04, 2012 51.59 51.59 50.84 50.86 1,167,408 -0.78(-1.52%)
Dec 30, 2011 51.87 52.18 51.62 51.65 550,077 -0.22(-0.43%)
Dec 29, 2011 51.71 51.91 51.36 51.87 674,708 +0.39(+0.76%)
Dec 28, 2011 52.42 52.49 51.38 51.48 829,715 -0.87(-1.67%)
Dec 27, 2011 51.74 52.56 51.54 52.35 629,854 +0.53(+1.01%)
Dec 23, 2011 51.58 51.89 51.45 51.82 664,896 +1.13(+2.23%)
Dec 21, 2011 50.64 50.81 50.03 50.69 926,826 +0.19(+0.38%)
Dec 20, 2011 49.16 50.57 49.06 50.50 1,228,752 +2.07(+4.26%)
Dec 19, 2011 49.66 49.95 48.32 48.43 841,794 -0.85(-1.73%)
Dec 16, 2011 49.53 50.52 49.14 49.29 1,703,147 +0.17(+0.35%)
Dec 15, 2011 49.45 49.59 48.89 49.12 774,546 +0.28(+0.57%)
Dec 14, 2011 49.03 49.36 48.77 48.84 994,341 -0.29(-0.58%)
Dec 13, 2011 50.22 50.47 48.81 49.12 995,980 -0.71(-1.42%)
Dec 12, 2011 50.03 50.14 49.28 49.83 858,880 -0.57(-1.14%)
Dec 09, 2011 49.90 50.64 49.71 50.40 850,694 +0.88(+1.77%)
Dec 08, 2011 50.46 50.46 49.40 49.53 1,054,114 -1.15(-2.27%)
Dec 07, 2011 50.22 50.98 49.94 50.68 1,231,309 +0.20(+0.39%)
Dec 06, 2011 51.72 51.72 50.37 50.48 1,835,927 -0.71(-1.38%)
Dec 05, 2011 50.77 51.18 50.68 51.18 1,401,661 +1.12(+2.24%)
Dec 02, 2011 50.05 50.74 49.95 50.07 931,269 +0.24(+0.49%)
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.