C.H. Robinson Worldwide (NQ: CHRW )

104.10 +0.46 (+0.44%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.10 46.99 45.73 45.98 8,401,307 +2.27(+5.20%)
Apr 29, 2014 44.24 44.46 43.53 43.71 4,052,261 -0.39(-0.89%)
Apr 28, 2014 44.16 44.66 43.85 44.10 2,794,605 +0.16(+0.37%)
Apr 25, 2014 44.41 44.46 43.77 43.94 2,579,365 -0.50(-1.13%)
Apr 24, 2014 45.77 45.77 44.43 44.44 2,742,851 -0.59(-1.32%)
Apr 23, 2014 45.05 45.28 44.91 45.03 1,663,335 -0.02(-0.03%)
Apr 22, 2014 44.56 45.20 44.33 45.05 1,864,948 +0.52(+1.17%)
Apr 21, 2014 44.41 44.54 44.27 44.52 1,283,279 +0.23(+0.51%)
Apr 17, 2014 44.10 44.30 44.30 44.30 2,210,805 +0.33(+0.75%)
Apr 16, 2014 43.52 44.01 43.35 43.97 2,804,171 +0.56(+1.29%)
Apr 15, 2014 43.42 43.77 42.76 43.41 2,814,182 -0.02(-0.05%)
Apr 14, 2014 43.24 43.49 43.06 43.43 3,773,814 +0.59(+1.39%)
Apr 11, 2014 42.47 43.04 42.10 42.84 5,782,153 +0.84(+1.99%)
Apr 10, 2014 41.39 42.41 41.38 42.00 4,094,012 +0.66(+1.61%)
Apr 09, 2014 40.96 41.37 40.91 41.34 1,850,720 +0.59(+1.46%)
Apr 08, 2014 40.60 40.92 40.43 40.75 1,637,656 +0.12(+0.29%)
Apr 07, 2014 40.95 41.06 40.61 40.63 1,576,712 -0.29(-0.71%)
Apr 04, 2014 41.57 41.59 40.82 40.92 1,524,251 -0.48(-1.17%)
Apr 03, 2014 41.37 41.62 41.24 41.40 2,202,262 +0.05(+0.11%)
Apr 02, 2014 40.71 41.40 40.65 41.35 2,179,527 +0.63(+1.55%)
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.