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 29, 2010 41.08 41.51 41.04 41.04 2,107,957 +0.07(+0.16%)
Jan 28, 2010 41.78 41.78 40.73 40.98 1,618,654 -0.67(-1.60%)
Jan 27, 2010 41.19 41.75 41.04 41.64 1,215,857 +0.26(+0.63%)
Jan 26, 2010 41.45 41.74 41.27 41.38 1,858,677 -0.26(-0.63%)
Jan 25, 2010 41.67 41.92 41.16 41.64 1,610,494 +0.08(+0.19%)
Jan 22, 2010 41.83 42.14 41.49 41.56 2,149,771 -0.20(-0.49%)
Jan 21, 2010 41.81 42.30 41.30 41.77 2,289,224 -0.11(-0.26%)
Jan 20, 2010 41.70 41.93 41.23 41.88 1,597,354 -0.25(-0.60%)
Jan 19, 2010 41.82 42.37 41.78 42.13 1,464,109 +0.30(+0.71%)
Jan 15, 2010 41.68 41.83 41.83 41.83 2,197,142 +0.07(+0.17%)
Jan 14, 2010 41.33 41.95 41.33 41.76 1,128,762 +0.22(+0.52%)
Jan 13, 2010 41.31 41.65 40.83 41.54 2,087,895 +0.24(+0.58%)
Jan 12, 2010 41.65 41.78 41.16 41.30 1,967,081 -0.53(-1.26%)
Jan 11, 2010 41.67 41.97 41.47 41.83 1,693,334 +0.12(+0.30%)
Jan 08, 2010 41.09 41.76 41.02 41.71 1,838,430 +0.55(+1.34%)
Jan 07, 2010 41.37 41.41 40.72 41.16 2,676,064 -0.40(-0.96%)
Jan 06, 2010 41.91 42.03 41.46 41.56 2,325,504 -0.56(-1.33%)
Jan 05, 2010 42.89 43.12 41.59 42.12 3,246,072 -0.89(-2.07%)
Jan 04, 2010 42.92 43.24 42.72 43.01 1,135,351 +0.44(+1.04%)
Dec 31, 2009 43.20 42.57 42.57 42.57 1,119,957 -0.72(-1.66%)
Dec 30, 2009 43.48 43.49 43.05 43.28 905,492 +0.15(+0.35%)
Dec 29, 2009 42.92 43.21 42.72 43.13 1,183,093 +0.33(+0.78%)
Dec 28, 2009 42.76 42.89 42.41 42.80 767,376 +0.18(+0.42%)
Dec 24, 2009 42.57 42.72 42.17 42.62 333,521 +0.19(+0.44%)
Dec 23, 2009 42.59 42.66 42.06 42.43 888,595 -0.11(-0.26%)
Dec 22, 2009 42.55 42.67 42.30 42.54 969,856 +0.03(+0.07%)
Dec 21, 2009 42.43 42.98 42.25 42.51 1,137,320 +0.33(+0.79%)
Dec 18, 2009 42.21 42.70 41.83 42.17 2,786,588 +0.29(+0.69%)
Dec 17, 2009 42.65 42.78 41.78 41.88 4,221,251 -1.13(-2.63%)
Dec 16, 2009 43.34 43.66 42.93 43.01 1,637,376 -0.26(-0.60%)
Dec 15, 2009 42.57 43.67 42.33 43.28 2,677,418 +0.49(+1.13%)
Dec 14, 2009 42.80 42.87 42.17 42.79 1,710,998 +0.68(+1.62%)
Dec 11, 2009 42.04 42.30 41.78 42.11 1,469,764 +0.30(+0.71%)
Dec 10, 2009 41.67 41.99 41.59 41.81 1,192,529 +0.17(+0.40%)
Dec 09, 2009 41.44 41.72 41.09 41.64 1,273,957 +0.04(+0.09%)
Dec 08, 2009 41.41 41.83 41.01 41.61 1,717,386 +0.11(+0.26%)
Dec 07, 2009 41.80 41.96 41.22 41.50 1,687,027 -0.41(-0.99%)
Dec 04, 2009 41.93 42.56 41.46 41.91 1,591,761 +0.44(+1.07%)
Dec 03, 2009 41.93 42.12 41.42 41.47 1,632,836 -0.36(-0.85%)
Dec 02, 2009 41.04 41.92 41.04 41.83 2,788,376 +0.82(+2.00%)
Dec 01, 2009 40.55 41.12 40.48 41.01 2,746,287 +0.60(+1.49%)
Nov 30, 2009 40.27 40.59 39.96 40.41 2,371,796 -0.06(-0.14%)
Nov 27, 2009 40.01 40.82 39.85 40.46 1,345,860 -0.43(-1.05%)
Nov 25, 2009 40.61 41.09 40.61 40.89 1,561,064 -0.12(-0.30%)
Nov 24, 2009 41.40 41.43 40.54 41.01 2,735,916 -0.37(-0.89%)
Nov 23, 2009 41.80 42.16 41.28 41.38 1,865,732 -0.07(-0.17%)
Nov 20, 2009 41.25 41.70 41.23 41.46 1,607,272 -0.11(-0.26%)
Nov 19, 2009 41.81 41.81 41.20 41.56 1,499,014 -0.41(-0.98%)
Nov 18, 2009 42.41 42.45 41.78 41.98 1,275,282 -0.49(-1.16%)
Nov 17, 2009 42.28 42.47 42.05 42.47 1,280,533 +0.04(+0.10%)
Nov 16, 2009 41.54 42.57 41.35 42.43 1,667,420 +1.00(+2.41%)
Nov 13, 2009 41.73 41.82 41.35 41.43 1,679,841 -0.38(-0.92%)
Nov 12, 2009 42.05 42.25 41.62 41.81 1,656,175 -0.33(-0.79%)
Nov 11, 2009 41.54 42.20 41.45 42.14 2,364,341 +0.66(+1.59%)
Nov 10, 2009 40.88 41.65 40.84 41.49 2,178,845 -0.09(-0.21%)
Nov 09, 2009 41.44 41.78 41.09 41.57 2,163,948 +0.62(+1.52%)
Nov 06, 2009 40.68 41.09 40.25 40.95 1,371,202 +0.33(+0.82%)
Nov 05, 2009 39.66 40.73 39.66 40.62 2,164,104 +0.98(+2.47%)
Nov 04, 2009 40.62 40.85 39.56 39.64 2,884,397 -0.96(-2.36%)
Nov 03, 2009 40.22 40.75 40.00 40.59 2,250,386 +0.42(+1.05%)
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.