C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 58.86 59.28 58.66 59.06 1,604,821 +0.08(+0.14%)
Dec 30, 2010 59.29 59.39 58.72 58.98 1,139,978 -0.31(-0.52%)
Dec 29, 2010 58.92 59.67 58.64 59.29 1,405,647 +0.60(+1.02%)
Dec 28, 2010 58.75 59.09 58.34 58.69 916,601 -0.05(-0.09%)
Dec 27, 2010 58.55 58.97 58.41 58.75 728,856 +0.04(+0.06%)
Dec 23, 2010 58.69 58.97 58.57 58.71 865,797 -0.15(-0.25%)
Dec 22, 2010 58.84 59.10 58.60 58.86 1,143,215 -0.09(-0.15%)
Dec 21, 2010 58.39 59.37 58.27 58.95 1,303,209 +0.76(+1.30%)
Dec 20, 2010 58.29 58.40 57.63 58.19 1,767,241 +0.00(+0.00%)
Dec 17, 2010 57.89 58.54 57.53 58.19 3,754,124 -0.15(-0.25%)
Dec 16, 2010 57.72 58.60 57.53 58.33 1,622,687 +0.71(+1.24%)
Dec 15, 2010 57.45 58.13 57.39 57.62 1,593,123 +0.04(+0.08%)
Dec 14, 2010 57.49 57.76 57.25 57.58 1,003,288 +0.29(+0.50%)
Dec 13, 2010 57.50 57.60 57.03 57.29 1,222,404 -0.04(-0.06%)
Dec 10, 2010 57.20 57.39 56.68 57.33 1,442,274 +0.26(+0.46%)
Dec 09, 2010 56.75 57.28 56.56 57.06 1,755,719 +0.45(+0.79%)
Dec 08, 2010 56.09 56.64 55.90 56.61 1,513,053 +0.53(+0.94%)
Dec 07, 2010 56.11 56.32 55.81 56.09 1,624,567 +0.36(+0.65%)
Dec 06, 2010 56.01 56.12 55.59 55.73 1,905,891 -0.30(-0.54%)
Dec 03, 2010 55.51 56.08 55.37 56.03 1,024,487 +0.40(+0.71%)
Dec 02, 2010 55.07 55.64 54.93 55.63 1,887,835 +0.55(+1.00%)
Dec 01, 2010 54.69 55.40 54.50 55.08 1,927,601 +0.99(+1.83%)
Nov 30, 2010 53.53 54.42 53.47 54.09 3,031,013 +0.14(+0.26%)
Nov 29, 2010 54.27 54.35 53.52 53.95 2,105,089 -0.43(-0.80%)
Nov 26, 2010 54.20 54.58 54.08 54.38 440,463 -0.08(-0.15%)
Nov 24, 2010 53.43 54.46 54.46 54.46 1,690,487 +1.39(+2.61%)
Nov 23, 2010 53.03 53.13 52.61 53.08 893,964 -0.40(-0.75%)
Nov 22, 2010 53.16 53.74 52.89 53.48 978,617 +0.02(+0.04%)
Nov 19, 2010 53.06 53.46 52.89 53.46 1,493,201 +0.44(+0.83%)
Nov 18, 2010 52.53 53.51 52.34 53.02 1,615,206 +0.86(+1.65%)
Nov 17, 2010 51.87 52.28 51.58 52.16 1,540,373 +0.19(+0.37%)
Nov 16, 2010 52.15 52.28 51.48 51.97 1,512,707 -0.43(-0.81%)
Nov 15, 2010 52.55 52.89 52.28 52.39 951,195 +0.15(+0.28%)
Nov 12, 2010 52.34 52.61 51.90 52.25 1,137,201 -0.44(-0.84%)
Nov 11, 2010 51.59 52.75 51.55 52.69 1,550,309 +0.81(+1.57%)
Nov 10, 2010 52.37 52.50 51.67 51.87 1,571,227 -0.37(-0.70%)
Nov 09, 2010 52.96 53.07 52.00 52.24 1,064,915 -0.72(-1.36%)
Nov 08, 2010 52.37 53.06 52.34 52.96 1,024,201 +0.28(+0.53%)
Nov 05, 2010 53.06 53.17 52.40 52.68 1,287,034 -0.34(-0.64%)
Nov 04, 2010 52.23 53.12 52.04 53.02 2,056,798 +1.25(+2.42%)
Nov 03, 2010 52.14 52.28 51.15 51.76 1,865,947 -0.40(-0.77%)
Nov 02, 2010 52.13 52.36 51.87 52.17 944,950 +0.44(+0.85%)
Nov 01, 2010 51.79 52.39 51.58 51.73 1,326,012 +0.01(+0.01%)
Oct 29, 2010 51.40 52.01 51.33 51.72 1,643,133 +0.22(+0.43%)
Oct 28, 2010 52.14 52.34 51.27 51.50 2,588,368 -0.96(-1.83%)
Oct 27, 2010 51.06 52.62 50.74 52.46 2,140,199 -0.95(-1.77%)
Oct 25, 2010 53.36 53.80 53.29 53.41 1,806,666 +0.19(+0.36%)
Oct 22, 2010 53.22 53.24 52.72 53.22 934,553 +0.09(+0.17%)
Oct 21, 2010 53.35 53.36 52.64 53.13 1,428,187 +0.03(+0.06%)
Oct 20, 2010 52.76 53.44 52.69 53.10 1,657,864 +0.48(+0.92%)
Oct 19, 2010 52.31 53.01 52.07 52.61 2,862,134 -0.04(-0.08%)
Oct 18, 2010 52.93 52.93 52.42 52.66 1,484,429 -0.35(-0.66%)
Oct 15, 2010 53.29 53.56 52.97 53.01 3,400,030 +0.13(+0.25%)
Oct 14, 2010 52.00 53.12 52.00 52.88 3,657,384 +0.41(+0.78%)
Oct 13, 2010 51.90 52.83 51.88 52.47 1,944,724 +0.64(+1.23%)
Oct 12, 2010 52.17 52.28 51.52 51.83 1,680,081 -0.36(-0.69%)
Oct 11, 2010 52.13 52.53 51.77 52.19 1,580,528 -0.07(-0.13%)
Oct 08, 2010 52.26 52.75 51.77 52.26 2,312,187 +0.08(+0.15%)
Oct 07, 2010 52.22 52.33 51.76 52.17 2,010,427 +0.00(+0.00%)
Oct 06, 2010 52.14 52.70 52.09 52.17 2,615,359 +0.15(+0.30%)
Oct 05, 2010 51.33 53.08 51.33 52.02 5,594,883 +0.99(+1.94%)
Oct 04, 2010 51.18 51.27 50.44 51.03 2,086,018 -0.07(-0.14%)
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.