C.H. Robinson Worldwide (NQ: CHRW )

74.66 +0.34 (+0.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 53.58 53.72 53.19 53.35 1,625,030 -0.12(-0.22%)
Feb 25, 2011 53.04 53.50 52.65 53.46 1,616,496 +0.55(+1.03%)
Feb 24, 2011 52.26 53.24 52.20 52.92 2,385,764 +0.82(+1.57%)
Feb 23, 2011 52.86 53.15 51.83 52.10 2,657,937 -0.74(-1.41%)
Feb 22, 2011 54.86 54.90 52.71 52.85 3,269,801 -2.42(-4.37%)
Feb 18, 2011 55.28 55.59 55.12 55.26 1,845,341 -0.01(-0.03%)
Feb 17, 2011 55.00 55.60 54.92 55.28 1,029,575 +0.07(+0.12%)
Feb 16, 2011 54.61 55.65 54.44 55.21 1,261,484 +0.64(+1.17%)
Feb 15, 2011 54.49 54.81 54.19 54.57 1,490,584 +0.10(+0.19%)
Feb 14, 2011 55.33 55.62 54.44 54.47 1,830,268 -0.85(-1.55%)
Feb 11, 2011 54.61 55.54 54.46 55.32 2,071,996 +0.35(+0.63%)
Feb 10, 2011 54.05 55.09 54.05 54.98 1,363,396 +0.50(+0.92%)
Feb 09, 2011 54.02 54.59 53.85 54.47 1,107,407 +0.26(+0.48%)
Feb 08, 2011 54.55 54.59 53.80 54.22 1,885,745 -0.40(-0.73%)
Feb 07, 2011 54.57 54.81 54.08 54.61 1,536,467 +0.04(+0.07%)
Feb 04, 2011 54.83 54.83 54.02 54.58 1,863,085 -0.28(-0.51%)
Feb 03, 2011 54.24 55.32 54.22 54.86 2,764,396 +0.52(+0.95%)
Feb 02, 2011 55.42 57.63 54.31 54.34 7,222,636 -3.29(-5.70%)
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.