C.H. Robinson Worldwide (NQ: CHRW )

103.02 +0.97 (+0.96%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 51.56 51.56 50.81 50.84 1,168,028 -0.78(-1.52%)
Dec 30, 2011 51.84 52.15 51.60 51.62 550,369 -0.22(-0.43%)
Dec 29, 2011 51.69 51.88 51.33 51.84 675,066 +0.39(+0.76%)
Dec 28, 2011 52.39 52.46 51.35 51.45 830,156 -0.87(-1.67%)
Dec 27, 2011 51.71 52.53 51.51 52.32 630,189 +0.53(+1.01%)
Dec 23, 2011 51.55 51.86 51.43 51.80 665,249 +1.13(+2.23%)
Dec 21, 2011 50.61 50.78 50.00 50.66 927,318 +0.19(+0.38%)
Dec 20, 2011 49.13 50.54 49.04 50.47 1,229,405 +2.06(+4.26%)
Dec 19, 2011 49.63 49.93 48.30 48.41 842,241 -0.85(-1.73%)
Dec 16, 2011 49.50 50.49 49.11 49.26 1,704,051 +0.17(+0.35%)
Dec 15, 2011 49.42 49.57 48.87 49.09 774,957 +0.28(+0.57%)
Dec 14, 2011 49.00 49.33 48.74 48.81 994,869 -0.29(-0.58%)
Dec 13, 2011 50.19 50.44 48.79 49.10 996,509 -0.71(-1.42%)
Dec 12, 2011 50.00 50.11 49.26 49.80 859,337 -0.57(-1.14%)
Dec 09, 2011 49.88 50.61 49.69 50.38 851,146 +0.88(+1.77%)
Dec 08, 2011 50.43 50.43 49.37 49.50 1,054,674 -1.15(-2.27%)
Dec 07, 2011 50.19 50.95 49.91 50.65 1,231,963 +0.20(+0.39%)
Dec 06, 2011 51.69 51.69 50.35 50.45 1,836,902 -0.71(-1.38%)
Dec 05, 2011 50.74 51.16 50.66 51.16 1,402,406 +1.12(+2.24%)
Dec 02, 2011 50.02 50.71 49.92 50.04 931,763 +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.