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 (%)
May 30, 2014 47.37 47.37 47.01 47.29 1,811,335 -0.06(-0.13%)
May 29, 2014 47.23 47.38 47.03 47.36 1,157,058 +0.18(+0.39%)
May 28, 2014 46.91 47.39 46.72 47.18 1,836,674 +0.36(+0.76%)
May 27, 2014 47.31 47.36 46.59 46.82 1,846,061 -0.29(-0.62%)
May 23, 2014 47.06 47.11 47.11 47.11 743,729 +0.00(+0.00%)
May 22, 2014 46.87 47.18 46.68 47.11 789,947 +0.24(+0.52%)
May 21, 2014 46.70 46.94 46.66 46.87 1,121,733 +0.17(+0.36%)
May 20, 2014 46.89 46.89 46.47 46.70 1,100,770 -0.32(-0.69%)
May 19, 2014 46.23 47.07 46.23 47.03 1,278,147 +0.51(+1.09%)
May 16, 2014 46.50 46.59 46.16 46.52 1,162,262 +0.02(+0.05%)
May 15, 2014 46.28 46.54 46.00 46.50 1,283,878 +0.08(+0.17%)
May 14, 2014 46.50 46.57 46.21 46.42 1,314,219 -0.24(-0.52%)
May 13, 2014 46.62 47.00 46.40 46.66 2,315,169 +0.04(+0.08%)
May 12, 2014 46.39 46.71 46.18 46.62 1,528,722 +0.56(+1.22%)
May 09, 2014 46.12 46.22 45.86 46.06 1,090,877 -0.07(-0.15%)
May 08, 2014 45.90 46.27 45.88 46.13 2,249,938 +0.13(+0.29%)
May 07, 2014 46.12 46.38 45.80 46.00 1,610,597 +0.07(+0.15%)
May 06, 2014 46.02 46.16 45.77 45.93 1,480,360 -0.05(-0.11%)
May 05, 2014 45.84 46.12 45.69 45.98 1,301,734 -0.20(-0.43%)
May 02, 2014 46.23 46.52 45.99 46.18 1,847,734 -0.18(-0.39%)
May 01, 2014 46.52 46.59 46.07 46.36 2,084,135 -0.17(-0.37%)
Apr 30, 2014 46.65 47.55 46.28 46.54 8,301,766 +2.30(+5.20%)
Apr 29, 2014 44.77 44.99 44.05 44.24 4,004,249 -0.40(-0.89%)
Apr 28, 2014 44.69 45.20 44.38 44.63 2,761,494 +0.17(+0.37%)
Apr 25, 2014 44.95 44.99 44.30 44.47 2,548,804 -0.51(-1.13%)
Apr 24, 2014 46.31 46.31 44.96 44.97 2,710,353 -0.60(-1.32%)
Apr 23, 2014 45.59 45.82 45.45 45.57 1,643,627 -0.02(-0.03%)
Apr 22, 2014 45.10 45.74 44.87 45.59 1,842,852 +0.53(+1.17%)
Apr 21, 2014 44.95 45.07 44.80 45.06 1,268,074 +0.23(+0.51%)
Apr 17, 2014 44.63 44.83 44.83 44.83 2,184,611 +0.33(+0.75%)
Apr 16, 2014 44.05 44.54 43.87 44.50 2,770,946 +0.57(+1.29%)
Apr 15, 2014 43.94 44.30 43.28 43.93 2,780,839 -0.02(-0.05%)
Apr 14, 2014 43.76 44.01 43.57 43.95 3,729,101 +0.60(+1.39%)
Apr 11, 2014 42.98 43.56 42.60 43.35 5,713,644 +0.85(+1.99%)
Apr 10, 2014 41.89 42.92 41.87 42.51 4,045,505 +0.67(+1.61%)
Apr 09, 2014 41.46 41.87 41.40 41.83 1,828,793 +0.60(+1.46%)
Apr 08, 2014 41.08 41.41 40.92 41.23 1,618,252 +0.12(+0.29%)
Apr 07, 2014 41.44 41.55 41.10 41.12 1,558,031 -0.29(-0.71%)
Apr 04, 2014 42.07 42.09 41.31 41.41 1,506,192 -0.49(-1.17%)
Apr 03, 2014 41.87 42.12 41.73 41.90 2,176,169 +0.05(+0.11%)
Apr 02, 2014 41.19 41.90 41.14 41.85 2,153,704 +0.64(+1.55%)
Apr 01, 2014 41.64 41.65 40.37 41.21 3,413,423 -0.18(-0.44%)
Mar 31, 2014 40.89 41.64 40.62 41.39 3,393,415 +1.19(+2.95%)
Mar 28, 2014 40.40 40.76 40.10 40.21 1,821,434 -0.09(-0.22%)
Mar 27, 2014 39.99 40.35 39.80 40.29 2,316,285 +0.28(+0.69%)
Mar 26, 2014 40.50 40.61 40.01 40.02 1,529,970 -0.36(-0.88%)
Mar 25, 2014 40.47 40.73 40.35 40.37 1,870,548 +0.16(+0.39%)
Mar 24, 2014 40.35 40.57 39.81 40.21 1,809,734 -0.10(-0.25%)
Mar 21, 2014 39.76 40.42 39.76 40.32 3,892,342 +0.32(+0.79%)
Mar 20, 2014 39.87 40.06 39.67 40.00 1,591,846 +0.07(+0.18%)
Mar 19, 2014 40.16 40.21 39.68 39.93 3,279,467 -0.33(-0.82%)
Mar 18, 2014 40.56 40.56 40.21 40.26 2,219,761 -0.09(-0.22%)
Mar 17, 2014 40.68 40.74 40.28 40.35 2,185,055 -0.06(-0.14%)
Mar 14, 2014 40.97 41.26 40.31 40.40 3,009,717 -0.74(-1.80%)
Mar 13, 2014 41.64 41.72 40.97 41.15 2,277,357 -0.29(-0.71%)
Mar 12, 2014 41.27 41.51 41.04 41.44 2,283,444 +0.06(+0.13%)
Mar 11, 2014 41.60 41.67 41.23 41.38 1,504,982 -0.15(-0.36%)
Mar 10, 2014 41.36 41.61 41.12 41.53 1,272,052 +0.24(+0.57%)
Mar 07, 2014 41.61 41.72 41.15 41.30 1,575,450 -0.14(-0.34%)
Mar 06, 2014 41.12 41.51 40.90 41.44 1,782,120 +0.55(+1.33%)
Mar 05, 2014 40.84 41.02 40.60 40.89 2,046,287 -0.06(-0.14%)
Mar 04, 2014 40.89 41.14 40.78 40.95 2,055,184 +0.34(+0.83%)
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.