C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.96 49.70 48.79 49.32 1,801,772 +0.55(+1.13%)
Mar 29, 2012 48.82 48.95 48.24 48.77 2,399,845 -0.26(-0.54%)
Mar 28, 2012 49.34 49.41 48.67 49.04 955,208 -0.18(-0.37%)
Mar 27, 2012 49.06 49.23 48.68 49.22 990,574 +0.12(+0.25%)
Mar 26, 2012 49.04 49.17 48.72 49.10 1,114,120 +0.58(+1.20%)
Mar 23, 2012 48.71 48.77 48.11 48.52 804,957 -0.06(-0.12%)
Mar 22, 2012 48.47 48.68 47.91 48.58 1,275,268 -0.38(-0.77%)
Mar 21, 2012 48.54 49.02 48.16 48.95 1,319,127 +0.38(+0.78%)
Mar 20, 2012 49.24 49.30 48.49 48.58 1,629,032 -0.84(-1.71%)
Mar 19, 2012 49.45 49.71 49.28 49.42 1,080,601 -0.04(-0.08%)
Mar 16, 2012 49.06 49.60 48.93 49.46 2,311,278 +0.24(+0.49%)
Mar 15, 2012 49.19 49.34 48.88 49.22 2,783,787 +0.00(+0.00%)
Mar 14, 2012 50.00 50.00 49.11 49.22 1,452,381 -0.79(-1.58%)
Mar 13, 2012 49.97 50.20 49.52 50.01 1,688,176 +0.35(+0.70%)
Mar 12, 2012 50.17 50.20 49.28 49.66 959,907 -0.31(-0.62%)
Mar 09, 2012 49.65 50.00 49.19 49.97 794,865 +0.44(+0.90%)
Mar 08, 2012 49.28 49.65 48.99 49.53 1,016,068 +0.53(+1.08%)
Mar 07, 2012 49.05 49.13 48.60 49.00 981,905 +0.12(+0.25%)
Mar 06, 2012 49.14 49.18 48.71 48.88 1,368,080 -0.62(-1.26%)
Mar 05, 2012 49.83 49.91 49.23 49.50 1,186,232 -0.37(-0.75%)
Mar 02, 2012 50.25 50.41 49.81 49.87 1,138,068 -0.47(-0.94%)
Mar 01, 2012 49.95 50.76 49.88 50.35 1,675,883 +0.51(+1.03%)
Feb 29, 2012 50.14 50.44 49.77 49.83 1,927,707 -0.33(-0.66%)
Feb 28, 2012 50.20 50.45 49.81 50.17 1,459,306 +0.01(+0.01%)
Feb 27, 2012 50.11 50.56 49.86 50.16 1,747,214 -0.21(-0.42%)
Feb 24, 2012 50.81 50.94 50.25 50.37 1,476,454 -0.22(-0.43%)
Feb 23, 2012 49.58 50.80 49.57 50.59 1,518,977 +0.94(+1.90%)
Feb 22, 2012 49.61 49.96 49.42 49.64 1,638,037 +0.09(+0.18%)
Feb 21, 2012 49.75 49.75 49.14 49.55 1,399,169 +0.01(+0.02%)
Feb 17, 2012 49.50 49.69 49.07 49.54 1,721,110 -0.07(-0.14%)
Feb 16, 2012 47.84 49.66 47.81 49.61 2,149,460 +1.96(+4.10%)
Feb 15, 2012 49.12 49.16 47.63 47.65 2,465,809 -1.42(-2.89%)
Feb 14, 2012 48.30 49.07 48.05 49.07 2,305,952 +0.55(+1.13%)
Feb 13, 2012 47.79 48.53 47.72 48.52 1,378,856 +0.94(+1.97%)
Feb 10, 2012 47.41 47.66 47.09 47.59 1,574,226 -0.11(-0.23%)
Feb 09, 2012 47.84 47.84 47.57 47.70 1,802,927 +0.03(+0.07%)
Feb 08, 2012 47.95 48.11 47.53 47.66 1,532,480 -0.37(-0.76%)
Feb 07, 2012 47.95 48.18 47.57 48.03 1,260,019 +0.04(+0.09%)
Feb 06, 2012 48.01 48.17 47.87 47.99 1,658,407 -0.28(-0.59%)
Feb 03, 2012 48.55 48.71 48.18 48.27 1,827,340 +0.31(+0.65%)
Feb 02, 2012 48.61 49.08 47.95 47.96 3,707,775 -0.01(-0.02%)
Feb 01, 2012 48.64 48.86 47.49 47.97 9,007,768 -3.62(-7.02%)
Jan 31, 2012 51.14 51.66 50.51 51.59 2,379,451 +0.68(+1.34%)
Jan 30, 2012 51.16 51.18 50.77 50.91 1,584,237 -0.44(-0.86%)
Jan 27, 2012 51.96 51.98 51.12 51.35 1,942,794 -0.71(-1.37%)
Jan 26, 2012 51.36 52.38 51.18 52.06 2,134,086 +1.02(+2.00%)
Jan 25, 2012 50.53 51.08 50.21 51.04 1,726,568 +0.36(+0.71%)
Jan 24, 2012 50.82 50.94 50.39 50.68 1,785,880 -0.31(-0.62%)
Jan 23, 2012 50.63 51.13 50.05 51.00 1,705,606 +0.29(+0.58%)
Jan 20, 2012 51.61 51.61 50.48 50.70 1,875,344 -0.91(-1.76%)
Jan 19, 2012 50.44 51.64 50.42 51.61 1,677,947 +1.18(+2.35%)
Jan 18, 2012 49.83 50.46 49.66 50.43 1,245,347 +0.61(+1.23%)
Jan 17, 2012 50.21 50.36 49.48 49.81 1,104,405 -0.19(-0.39%)
Jan 13, 2012 49.74 50.11 48.92 50.01 1,370,684 +0.29(+0.59%)
Jan 12, 2012 49.97 50.23 49.68 49.72 1,391,687 -0.13(-0.27%)
Jan 11, 2012 50.40 50.71 49.40 49.85 2,368,143 -0.64(-1.26%)
Jan 10, 2012 51.25 51.66 50.46 50.49 1,509,607 -0.16(-0.31%)
Jan 09, 2012 50.99 51.07 50.41 50.64 1,044,111 -0.30(-0.59%)
Jan 06, 2012 50.81 51.23 50.71 50.94 966,185 +0.13(+0.25%)
Jan 05, 2012 50.74 50.94 49.84 50.82 2,266,834 -0.68(-1.32%)
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.