C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.15 46.23 45.15 45.94 2,636,662 +0.20(+0.45%)
Jan 30, 2014 45.47 46.05 45.27 45.74 2,105,500 +0.51(+1.13%)
Jan 29, 2014 44.70 45.85 44.63 45.23 2,854,405 +0.14(+0.31%)
Jan 28, 2014 44.67 45.12 44.61 45.09 2,273,881 +0.35(+0.79%)
Jan 27, 2014 45.01 45.41 44.36 44.73 1,824,661 -0.16(-0.37%)
Jan 24, 2014 46.20 46.24 44.87 44.90 2,611,647 -1.44(-3.12%)
Jan 23, 2014 46.51 46.87 45.68 46.34 2,918,028 -0.93(-1.96%)
Jan 22, 2014 46.96 47.33 46.87 47.27 2,214,900 +0.45(+0.96%)
Jan 21, 2014 46.69 46.85 46.14 46.82 2,202,659 +0.42(+0.90%)
Jan 17, 2014 46.39 46.40 46.40 46.40 1,846,267 -0.31(-0.66%)
Jan 16, 2014 45.79 46.84 45.79 46.71 1,996,725 +0.14(+0.30%)
Jan 15, 2014 45.31 46.65 45.31 46.57 4,161,688 +1.26(+2.77%)
Jan 14, 2014 45.26 45.51 44.76 45.31 1,291,161 +0.23(+0.50%)
Jan 13, 2014 45.09 45.63 45.01 45.09 2,256,673 -0.20(-0.43%)
Jan 10, 2014 44.43 45.73 44.42 45.28 3,263,953 +0.90(+2.03%)
Jan 09, 2014 44.32 44.49 44.04 44.38 1,444,152 +0.22(+0.50%)
Jan 08, 2014 44.49 44.53 44.03 44.16 1,939,620 -0.32(-0.72%)
Jan 07, 2014 44.45 44.73 44.25 44.48 1,667,778 +0.05(+0.12%)
Jan 06, 2014 45.24 45.33 44.36 44.43 2,625,390 -0.53(-1.17%)
Jan 03, 2014 45.52 45.56 44.79 44.95 1,681,483 -0.42(-0.93%)
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.