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 (%)
Feb 28, 2014 40.59 40.61 40.01 40.19 2,352,141 -0.39(-0.96%)
Feb 27, 2014 40.62 40.73 40.33 40.58 1,923,836 -0.12(-0.30%)
Feb 26, 2014 40.67 40.90 40.50 40.71 1,882,961 +0.08(+0.19%)
Feb 25, 2014 41.16 41.49 40.46 40.63 3,358,371 -0.71(-1.72%)
Feb 24, 2014 42.13 42.14 41.33 41.34 2,525,603 -0.60(-1.44%)
Feb 21, 2014 42.06 42.37 41.93 41.95 1,985,995 -0.03(-0.07%)
Feb 20, 2014 41.64 42.13 41.42 41.98 1,887,875 +0.30(+0.73%)
Feb 19, 2014 42.16 42.52 41.61 41.68 2,116,423 -0.50(-1.19%)
Feb 18, 2014 42.41 42.76 42.11 42.18 2,239,779 -0.17(-0.40%)
Feb 14, 2014 41.77 42.35 42.35 42.35 1,762,954 +0.47(+1.13%)
Feb 13, 2014 41.54 41.92 41.47 41.88 2,029,292 +0.19(+0.45%)
Feb 12, 2014 41.81 42.27 41.60 41.69 2,149,565 -0.06(-0.15%)
Feb 11, 2014 40.95 41.86 40.87 41.75 2,870,990 +0.73(+1.78%)
Feb 10, 2014 40.60 41.41 40.54 41.02 2,881,264 +0.42(+1.03%)
Feb 07, 2014 41.01 41.19 40.31 40.61 3,771,490 -0.07(-0.16%)
Feb 06, 2014 41.12 41.19 40.33 40.67 5,026,434 -0.53(-1.29%)
Feb 05, 2014 41.44 42.24 40.69 41.20 13,158,752 -4.25(-9.35%)
Feb 04, 2014 45.04 45.64 44.54 45.45 4,155,132 +0.71(+1.58%)
Feb 03, 2014 44.88 45.37 44.26 44.74 3,590,111 -0.63(-1.38%)
Jan 31, 2014 44.59 45.66 44.59 45.37 2,669,694 +0.20(+0.45%)
Jan 30, 2014 44.91 45.48 44.71 45.17 2,131,878 +0.50(+1.13%)
Jan 29, 2014 44.15 45.29 44.07 44.67 2,890,165 +0.14(+0.31%)
Jan 28, 2014 44.12 44.56 44.05 44.53 2,302,368 +0.35(+0.79%)
Jan 27, 2014 44.46 44.85 43.81 44.18 1,847,520 -0.16(-0.37%)
Jan 24, 2014 45.63 45.67 44.32 44.34 2,644,365 -1.43(-3.12%)
Jan 23, 2014 45.94 46.29 45.12 45.77 2,954,585 -0.91(-1.96%)
Jan 22, 2014 46.38 46.74 46.29 46.68 2,242,648 +0.44(+0.96%)
Jan 21, 2014 46.11 46.27 45.57 46.24 2,230,254 +0.41(+0.90%)
Jan 17, 2014 45.81 45.83 45.83 45.83 1,869,397 -0.30(-0.66%)
Jan 16, 2014 45.22 46.26 45.22 46.13 2,021,739 +0.14(+0.30%)
Jan 15, 2014 44.75 46.08 44.75 45.99 4,213,826 +1.24(+2.77%)
Jan 14, 2014 44.70 44.95 44.20 44.75 1,307,337 +0.22(+0.50%)
Jan 13, 2014 44.53 45.06 44.45 44.53 2,284,944 -0.19(-0.43%)
Jan 10, 2014 43.88 45.16 43.87 44.72 3,304,844 +0.89(+2.03%)
Jan 09, 2014 43.77 43.94 43.50 43.83 1,462,244 +0.22(+0.50%)
Jan 08, 2014 43.94 43.98 43.48 43.61 1,963,920 -0.32(-0.72%)
Jan 07, 2014 43.90 44.17 43.71 43.93 1,688,672 +0.05(+0.12%)
Jan 06, 2014 44.68 44.77 43.81 43.88 2,658,280 -0.52(-1.17%)
Jan 03, 2014 44.96 44.99 44.23 44.40 1,702,548 -0.42(-0.93%)
Jan 02, 2014 45.12 45.33 44.65 44.81 1,935,981 -0.41(-0.91%)
Dec 31, 2013 45.14 45.22 45.22 45.22 1,230,739 +0.10(+0.22%)
Dec 30, 2013 44.32 45.29 44.32 45.12 1,635,371 +0.39(+0.87%)
Dec 27, 2013 44.26 44.78 44.12 44.74 1,822,758 +0.46(+1.03%)
Dec 26, 2013 44.38 44.43 44.11 44.28 2,496,616 +0.07(+0.16%)
Dec 24, 2013 44.35 44.39 44.02 44.21 1,289,636 +0.00(+0.00%)
Dec 23, 2013 44.08 44.30 43.79 44.21 3,016,308 +0.39(+0.88%)
Dec 20, 2013 43.71 44.25 43.67 43.82 6,744,613 +0.05(+0.11%)
Dec 19, 2013 43.77 43.97 43.62 43.78 1,987,073 -0.01(-0.02%)
Dec 18, 2013 43.70 43.88 43.35 43.78 2,529,345 +0.09(+0.21%)
Dec 17, 2013 43.55 43.78 43.36 43.69 2,128,346 +0.13(+0.30%)
Dec 16, 2013 43.96 43.99 43.34 43.56 2,429,985 -0.16(-0.35%)
Dec 13, 2013 44.12 44.29 43.48 43.71 3,737,547 -0.29(-0.67%)
Dec 12, 2013 44.17 44.34 43.92 44.01 2,663,850 -0.18(-0.42%)
Dec 11, 2013 44.34 44.54 44.01 44.19 2,431,456 -0.27(-0.61%)
Dec 10, 2013 44.63 44.77 44.31 44.46 1,901,537 -0.15(-0.33%)
Dec 09, 2013 44.86 44.96 44.49 44.61 1,772,268 +0.02(+0.03%)
Dec 06, 2013 45.05 45.05 44.17 44.59 0 -0.29(-0.65%)
Dec 05, 2013 44.82 45.02 44.72 44.89 0 +0.02(+0.03%)
Dec 04, 2013 44.58 44.97 44.27 44.87 2,823,082 +0.08(+0.19%)
Dec 03, 2013 44.85 45.04 44.57 44.79 0 -0.26(-0.58%)
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.