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 (%)
Nov 30, 2011 49.50 50.45 49.41 50.43 2,387,948 +2.14(+4.44%)
Nov 29, 2011 48.52 49.32 48.24 48.29 1,206,801 -0.20(-0.41%)
Nov 28, 2011 48.03 48.98 48.03 48.49 1,222,678 +1.65(+3.52%)
Nov 25, 2011 46.66 47.29 46.53 46.84 815,009 -0.08(-0.17%)
Nov 23, 2011 47.26 47.48 46.69 46.92 1,360,402 -0.73(-1.53%)
Nov 22, 2011 48.15 48.52 47.59 47.65 1,597,307 -0.69(-1.43%)
Nov 21, 2011 48.15 48.62 47.65 48.34 1,636,744 -0.25(-0.51%)
Nov 18, 2011 48.32 49.05 48.24 48.59 1,709,634 +0.27(+0.55%)
Nov 17, 2011 49.14 49.51 48.12 48.32 2,029,547 -0.94(-1.91%)
Nov 16, 2011 49.99 50.28 49.21 49.27 1,116,083 -1.21(-2.39%)
Nov 15, 2011 50.13 50.74 49.97 50.47 715,289 +0.22(+0.44%)
Nov 14, 2011 50.38 50.83 49.99 50.25 578,718 -0.36(-0.71%)
Nov 11, 2011 50.49 50.79 50.27 50.61 1,176,272 +0.79(+1.58%)
Nov 10, 2011 50.13 50.36 49.43 49.83 1,487,938 +0.39(+0.79%)
Nov 09, 2011 50.74 50.83 49.08 49.44 1,904,409 -2.47(-4.76%)
Nov 08, 2011 50.98 51.95 50.72 51.91 1,238,086 +1.23(+2.43%)
Nov 07, 2011 50.36 50.84 49.74 50.68 1,700,242 +0.10(+0.19%)
Nov 04, 2011 50.40 50.72 49.55 50.58 1,517,409 -0.17(-0.33%)
Nov 03, 2011 50.36 50.89 49.80 50.75 1,629,146 +0.57(+1.14%)
Nov 02, 2011 49.97 50.75 49.41 50.18 1,518,857 +0.88(+1.78%)
Nov 01, 2011 50.21 50.60 49.05 49.30 2,041,100 -1.80(-3.53%)
Oct 31, 2011 51.38 51.80 51.08 51.11 1,683,297 -0.71(-1.38%)
Oct 28, 2011 51.49 52.48 51.49 51.82 1,832,169 +0.10(+0.20%)
Oct 27, 2011 51.53 52.13 51.19 51.72 2,690,424 +1.11(+2.20%)
Oct 26, 2011 51.30 52.61 49.32 50.61 6,095,099 -4.51(-8.19%)
Oct 25, 2011 55.75 55.92 54.99 55.12 1,868,812 -1.08(-1.93%)
Oct 24, 2011 55.35 56.50 55.28 56.20 1,445,825 +0.99(+1.80%)
Oct 21, 2011 54.71 55.21 54.46 55.21 1,240,080 +1.00(+1.85%)
Oct 20, 2011 54.09 54.43 53.11 54.20 1,378,631 +0.15(+0.27%)
Oct 19, 2011 54.32 54.78 53.74 54.06 1,431,726 -0.38(-0.69%)
Oct 18, 2011 53.23 54.90 52.81 54.43 947,903 +1.21(+2.27%)
Oct 17, 2011 53.82 54.04 52.96 53.23 878,996 -0.88(-1.62%)
Oct 14, 2011 53.65 54.19 53.11 54.10 894,964 +1.13(+2.13%)
Oct 13, 2011 53.15 53.34 52.63 52.98 1,136,973 -0.34(-0.64%)
Oct 12, 2011 53.23 53.99 53.21 53.31 1,885,489 -0.68(-1.25%)
Oct 11, 2011 53.51 54.28 53.51 53.99 920,372 +0.20(+0.37%)
Oct 10, 2011 53.00 53.79 52.93 53.79 1,116,528 +1.63(+3.12%)
Oct 07, 2011 52.71 52.88 51.83 52.17 1,702,416 -0.49(-0.92%)
Oct 06, 2011 52.51 53.11 51.67 52.65 1,525,021 +0.69(+1.33%)
Oct 05, 2011 50.22 52.24 49.90 51.96 1,943,514 +1.99(+3.98%)
Oct 04, 2011 48.29 50.03 47.77 49.97 1,967,701 +1.19(+2.44%)
Oct 03, 2011 49.91 51.19 48.71 48.78 2,321,846 -1.62(-3.21%)
Sep 30, 2011 49.88 50.69 49.25 50.40 2,971,928 +0.07(+0.15%)
Sep 29, 2011 50.61 51.14 49.25 50.33 1,090,469 +0.62(+1.24%)
Sep 28, 2011 50.73 51.24 49.69 49.71 940,063 -1.13(-2.22%)
Sep 27, 2011 51.14 51.69 50.49 50.83 1,393,371 +0.67(+1.34%)
Sep 26, 2011 48.83 50.22 48.58 50.16 1,536,671 +1.57(+3.23%)
Sep 23, 2011 47.62 48.78 47.40 48.60 1,774,305 +0.61(+1.27%)
Sep 22, 2011 47.92 48.63 47.34 47.99 2,613,734 -0.93(-1.91%)
Sep 21, 2011 50.90 50.90 48.92 48.92 1,518,992 -1.97(-3.88%)
Sep 20, 2011 51.83 51.93 50.86 50.89 1,540,314 -0.66(-1.28%)
Sep 19, 2011 51.18 51.83 50.70 51.56 1,185,283 -0.21(-0.40%)
Sep 16, 2011 51.76 52.05 51.00 51.76 2,346,943 +0.25(+0.49%)
Sep 15, 2011 51.56 51.67 50.78 51.51 1,461,913 +0.66(+1.29%)
Sep 14, 2011 50.30 51.53 49.22 50.86 1,757,305 +0.85(+1.71%)
Sep 13, 2011 49.28 50.39 49.18 50.00 1,651,329 +0.87(+1.77%)
Sep 12, 2011 48.23 49.24 47.80 49.13 1,820,245 +0.15(+0.30%)
Sep 09, 2011 48.91 49.45 48.54 48.99 1,953,443 -0.40(-0.80%)
Sep 08, 2011 49.71 50.27 49.24 49.38 1,547,982 -0.67(-1.34%)
Sep 07, 2011 48.78 50.06 48.71 50.05 1,304,397 +1.91(+3.98%)
Sep 06, 2011 48.03 48.24 47.43 48.14 2,830,347 -1.17(-2.37%)
Sep 02, 2011 50.13 50.31 48.96 49.31 1,707,710 -1.74(-3.40%)
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.