C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.83 45.20 44.45 45.19 0 +0.42(+0.93%)
Apr 29, 2013 44.50 44.90 44.44 44.77 862,804 +0.30(+0.68%)
Apr 26, 2013 44.19 44.71 44.28 44.47 1,437,406 +0.18(+0.41%)
Apr 25, 2013 44.09 44.56 44.01 44.28 1,216,798 +0.42(+0.95%)
Apr 24, 2013 43.89 44.15 43.74 43.86 0 +0.18(+0.42%)
Apr 23, 2013 43.48 43.91 43.48 43.68 1,576,500 +0.30(+0.70%)
Apr 22, 2013 43.03 43.49 42.62 43.38 1,095,895 +0.52(+1.21%)
Apr 19, 2013 43.13 43.20 42.37 42.86 1,717,502 +0.06(+0.14%)
Apr 18, 2013 43.23 43.24 42.56 42.80 1,485,045 -0.25(-0.58%)
Apr 17, 2013 43.09 43.25 42.62 43.05 1,623,606 -0.45(-1.03%)
Apr 16, 2013 43.21 43.53 42.71 43.50 2,112,312 -0.26(-0.59%)
Apr 15, 2013 44.85 44.85 43.57 43.76 1,797,138 -1.13(-2.53%)
Apr 12, 2013 45.16 45.62 43.93 44.89 3,239,179 -1.21(-2.62%)
Apr 11, 2013 46.28 46.50 45.90 46.10 1,115,597 -0.08(-0.16%)
Apr 10, 2013 45.98 46.49 45.82 46.18 1,971,828 +0.33(+0.71%)
Apr 09, 2013 45.55 46.00 45.20 45.85 1,798,507 +0.34(+0.75%)
Apr 08, 2013 44.97 45.52 44.59 45.51 1,486,468 +0.63(+1.41%)
Apr 05, 2013 44.09 44.93 43.80 44.88 1,586,004 +0.37(+0.82%)
Apr 04, 2013 44.45 44.56 44.19 44.51 1,636,028 +0.27(+0.62%)
Apr 03, 2013 44.58 44.82 44.18 44.24 1,900,714 -0.38(-0.85%)
Apr 02, 2013 44.89 44.89 44.47 44.62 1,818,354 +0.03(+0.07%)
Apr 01, 2013 45.27 45.42 44.49 44.59 1,648,656 -0.65(-1.45%)
Mar 28, 2013 44.92 45.26 44.82 45.24 1,956,152 +0.24(+0.52%)
Mar 27, 2013 44.60 45.02 44.52 45.01 1,631,087 +0.11(+0.24%)
Mar 26, 2013 44.52 45.01 44.48 44.90 1,539,383 +0.33(+0.75%)
Mar 25, 2013 44.32 44.69 43.86 44.56 2,234,486 +0.36(+0.81%)
Mar 22, 2013 43.86 44.31 43.74 44.21 1,960,708 +0.50(+1.15%)
Mar 21, 2013 44.49 44.70 43.68 43.70 1,679,423 -0.95(-2.13%)
Mar 20, 2013 44.91 45.11 44.60 44.66 1,834,843 -0.27(-0.59%)
Mar 19, 2013 45.04 45.32 44.63 44.92 1,776,961 -0.11(-0.25%)
Mar 18, 2013 44.75 45.49 44.60 45.04 1,673,399 -0.11(-0.25%)
Mar 15, 2013 44.85 45.20 44.46 45.15 3,068,118 +0.11(+0.24%)
Mar 14, 2013 44.95 45.15 44.45 45.04 1,606,136 +0.10(+0.22%)
Mar 13, 2013 43.61 45.01 43.47 44.95 2,760,258 +1.31(+3.00%)
Mar 12, 2013 43.41 43.99 43.41 43.64 2,555,086 +0.27(+0.61%)
Mar 11, 2013 43.36 43.77 43.33 43.37 2,039,949 +0.00(+0.00%)
Mar 08, 2013 43.49 43.78 43.34 43.37 2,473,597 +0.05(+0.12%)
Mar 07, 2013 43.65 43.99 43.21 43.32 1,975,717 -0.23(-0.52%)
Mar 06, 2013 43.83 43.96 43.48 43.55 1,826,855 -0.24(-0.54%)
Mar 05, 2013 43.50 44.00 43.43 43.78 3,994,076 +0.37(+0.84%)
Mar 04, 2013 43.42 43.57 42.81 43.42 2,417,425 +0.00(+0.00%)
Mar 01, 2013 43.17 43.67 43.07 43.42 2,058,361 +0.03(+0.07%)
Feb 28, 2013 43.67 43.80 43.37 43.39 2,619,820 -0.13(-0.30%)
Feb 27, 2013 42.59 43.80 42.59 43.51 2,651,875 +1.19(+2.80%)
Feb 26, 2013 43.04 43.28 42.20 42.33 2,770,859 -1.50(-3.43%)
Feb 22, 2013 43.73 44.01 43.64 43.83 1,305,061 +0.34(+0.78%)
Feb 21, 2013 44.04 44.09 43.45 43.49 2,351,207 -0.72(-1.62%)
Feb 20, 2013 44.16 44.54 44.01 44.21 2,479,935 +0.08(+0.17%)
Feb 19, 2013 43.82 44.24 43.42 44.13 2,555,296 +0.45(+1.02%)
Feb 15, 2013 43.70 44.09 43.55 43.69 3,047,098 -0.23(-0.52%)
Feb 14, 2013 44.34 44.44 43.80 43.92 2,575,237 -0.55(-1.24%)
Feb 13, 2013 44.82 44.88 44.20 44.47 2,660,107 -0.24(-0.54%)
Feb 12, 2013 45.02 45.03 44.57 44.71 2,034,027 -0.16(-0.35%)
Feb 11, 2013 45.14 45.29 44.75 44.87 2,564,809 -0.29(-0.64%)
Feb 08, 2013 44.88 45.35 44.71 45.16 3,444,067 -0.16(-0.35%)
Feb 07, 2013 45.42 45.75 44.42 45.31 5,492,102 -0.43(-0.94%)
Feb 06, 2013 46.55 46.86 45.37 45.75 8,496,399 -4.18(-8.38%)
Feb 04, 2013 49.53 50.61 49.53 49.93 1,839,348 -0.65(-1.29%)
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.