C.H. Robinson Worldwide (NQ: CHRW )

102.89 +0.85 (+0.83%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 44.06 44.64 43.97 44.43 2,987,492 +0.54(+1.22%)
Apr 27, 2012 44.35 44.61 43.82 43.90 3,540,853 -0.16(-0.35%)
Apr 26, 2012 44.91 45.16 43.68 44.06 4,270,839 -1.25(-2.76%)
Apr 25, 2012 47.55 47.63 44.63 45.30 12,079,787 -3.66(-7.47%)
Apr 24, 2012 48.99 49.34 48.74 48.96 1,593,830 +0.22(+0.46%)
Apr 23, 2012 49.09 49.09 48.46 48.74 1,258,196 -0.74(-1.49%)
Apr 20, 2012 48.69 49.65 48.46 49.48 2,025,453 +0.28(+0.57%)
Apr 19, 2012 49.56 50.07 49.07 49.20 1,831,284 -0.54(-1.08%)
Apr 18, 2012 49.54 49.83 49.26 49.73 1,664,955 +0.56(+1.13%)
Apr 17, 2012 48.34 49.29 48.30 49.17 1,669,716 +0.97(+2.01%)
Apr 16, 2012 47.75 48.32 47.52 48.21 1,130,102 +0.51(+1.06%)
Apr 13, 2012 47.75 47.89 47.47 47.70 1,228,845 -0.30(-0.62%)
Apr 12, 2012 47.80 48.25 47.57 48.00 2,208,503 +0.39(+0.83%)
Apr 11, 2012 47.51 48.03 47.25 47.60 1,540,212 +0.49(+1.04%)
Apr 10, 2012 47.35 47.38 46.93 47.11 1,988,892 -0.49(-1.03%)
Apr 09, 2012 47.97 47.98 47.23 47.60 1,378,171 -0.83(-1.72%)
Apr 05, 2012 48.41 48.72 48.33 48.44 950,955 -0.30(-0.61%)
Apr 04, 2012 48.44 48.82 48.30 48.73 1,083,379 -0.14(-0.29%)
Apr 03, 2012 48.90 49.11 48.41 48.88 844,665 -0.15(-0.30%)
Apr 02, 2012 48.65 49.37 48.59 49.02 1,405,741 +0.31(+0.64%)
Mar 30, 2012 48.35 49.08 48.18 48.71 1,824,344 +0.54(+1.13%)
Mar 29, 2012 48.21 48.35 47.64 48.17 2,429,911 -0.26(-0.54%)
Mar 28, 2012 48.73 48.80 48.07 48.43 967,175 -0.18(-0.37%)
Mar 27, 2012 48.45 48.62 48.08 48.61 1,002,984 +0.12(+0.25%)
Mar 26, 2012 48.43 48.56 48.12 48.49 1,128,078 +0.57(+1.20%)
Mar 23, 2012 48.11 48.17 47.51 47.92 815,041 -0.06(-0.12%)
Mar 22, 2012 47.87 48.08 47.32 47.98 1,291,245 -0.37(-0.77%)
Mar 21, 2012 47.94 48.41 47.57 48.35 1,335,653 +0.37(+0.78%)
Mar 20, 2012 48.63 48.69 47.89 47.98 1,649,440 -0.83(-1.71%)
Mar 19, 2012 48.84 49.10 48.67 48.81 1,094,139 -0.04(-0.08%)
Mar 16, 2012 48.45 48.99 48.32 48.85 2,340,234 +0.24(+0.49%)
Mar 15, 2012 48.59 48.73 48.27 48.61 2,818,662 +0.00(+0.00%)
Mar 14, 2012 49.38 49.38 48.50 48.61 1,470,576 -0.78(-1.58%)
Mar 13, 2012 49.35 49.58 48.90 49.39 1,709,326 +0.34(+0.70%)
Mar 12, 2012 49.55 49.58 48.67 49.05 971,932 -0.30(-0.62%)
Mar 09, 2012 49.03 49.38 48.58 49.35 804,823 +0.44(+0.90%)
Mar 08, 2012 48.67 49.04 48.38 48.91 1,028,797 +0.52(+1.08%)
Mar 07, 2012 48.44 48.52 48.00 48.39 994,206 +0.12(+0.25%)
Mar 06, 2012 48.53 48.57 48.11 48.27 1,385,219 -0.61(-1.26%)
Mar 05, 2012 49.21 49.29 48.62 48.89 1,201,093 -0.37(-0.75%)
Mar 02, 2012 49.63 49.78 49.20 49.25 1,152,326 -0.47(-0.94%)
Mar 01, 2012 49.34 50.14 49.26 49.72 1,696,879 +0.51(+1.03%)
Feb 29, 2012 49.51 49.81 49.15 49.22 1,951,857 -0.33(-0.66%)
Feb 28, 2012 49.58 49.83 49.19 49.54 1,477,588 +0.01(+0.01%)
Feb 27, 2012 49.49 49.94 49.24 49.54 1,769,102 -0.21(-0.42%)
Feb 24, 2012 50.18 50.31 49.62 49.74 1,494,951 -0.21(-0.43%)
Feb 23, 2012 48.97 50.17 48.95 49.96 1,538,007 +0.93(+1.90%)
Feb 22, 2012 49.00 49.34 48.81 49.03 1,658,558 +0.09(+0.18%)
Feb 21, 2012 49.13 49.13 48.53 48.94 1,416,698 +0.01(+0.02%)
Feb 17, 2012 48.89 49.08 48.46 48.93 1,742,672 -0.07(-0.14%)
Feb 16, 2012 47.25 49.04 47.22 49.00 2,176,388 +1.93(+4.10%)
Feb 15, 2012 48.52 48.55 47.04 47.07 2,496,700 -1.40(-2.89%)
Feb 14, 2012 47.70 48.46 47.46 48.46 2,334,840 +0.54(+1.13%)
Feb 13, 2012 47.20 47.93 47.13 47.92 1,396,130 +0.93(+1.97%)
Feb 10, 2012 46.82 47.07 46.51 47.00 1,593,948 -0.11(-0.23%)
Feb 09, 2012 47.25 47.25 46.98 47.11 1,825,514 +0.03(+0.07%)
Feb 08, 2012 47.36 47.52 46.95 47.07 1,551,678 -0.36(-0.76%)
Feb 07, 2012 47.35 47.58 46.98 47.44 1,275,804 +0.04(+0.09%)
Feb 06, 2012 47.42 47.58 47.28 47.39 1,679,184 -0.28(-0.59%)
Feb 03, 2012 47.95 48.11 47.58 47.68 1,850,232 +0.31(+0.65%)
Feb 02, 2012 48.01 48.47 47.36 47.37 3,754,225 -0.01(-0.02%)
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.