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 (%)
Mar 31, 2011 53.37 54.20 53.19 54.15 1,534,962 +0.75(+1.40%)
Mar 30, 2011 53.40 53.90 53.33 53.40 1,260,404 +0.01(+0.01%)
Mar 29, 2011 53.03 53.53 52.68 53.39 1,289,887 +0.33(+0.62%)
Mar 28, 2011 52.95 53.18 52.83 53.06 2,147,530 +0.09(+0.18%)
Mar 25, 2011 52.96 53.24 52.51 52.97 2,218,863 +0.23(+0.44%)
Mar 24, 2011 52.39 52.82 52.14 52.74 1,620,275 +0.57(+1.09%)
Mar 23, 2011 52.18 52.30 51.74 52.17 2,690,630 -0.09(-0.18%)
Mar 22, 2011 53.36 53.85 51.82 52.26 4,390,187 -1.55(-2.88%)
Mar 21, 2011 53.84 54.01 53.56 53.81 1,156,217 +0.74(+1.39%)
Mar 18, 2011 53.04 53.34 52.79 53.07 1,886,039 +0.64(+1.21%)
Mar 17, 2011 52.95 53.30 52.11 52.44 1,135,070 +0.51(+0.98%)
Mar 16, 2011 52.16 52.63 51.57 51.93 1,991,935 -0.48(-0.92%)
Mar 15, 2011 51.54 52.68 51.52 52.41 2,097,308 -0.42(-0.79%)
Mar 14, 2011 52.79 52.96 52.21 52.82 1,116,610 -0.31(-0.59%)
Mar 11, 2011 53.00 53.50 52.47 53.14 829,575 +0.04(+0.07%)
Mar 10, 2011 53.24 53.78 52.39 53.10 1,622,494 -0.66(-1.24%)
Mar 09, 2011 53.36 53.96 53.01 53.77 1,352,035 +0.20(+0.37%)
Mar 08, 2011 52.77 53.82 52.65 53.57 1,340,565 +0.82(+1.55%)
Mar 07, 2011 53.52 53.52 51.80 52.75 1,722,780 -0.45(-0.85%)
Mar 04, 2011 53.79 53.89 52.69 53.20 1,488,599 -0.74(-1.38%)
Mar 03, 2011 52.55 53.99 52.54 53.95 2,288,728 +1.79(+3.43%)
Mar 02, 2011 51.52 52.49 51.47 52.16 1,659,750 +0.61(+1.18%)
Mar 01, 2011 52.85 52.85 51.15 51.55 1,774,483 -1.11(-2.10%)
Feb 28, 2011 52.89 53.03 52.51 52.66 1,646,262 -0.12(-0.22%)
Feb 25, 2011 52.36 52.81 51.97 52.77 1,637,616 +0.54(+1.03%)
Feb 24, 2011 51.59 52.56 51.53 52.24 2,416,936 +0.81(+1.57%)
Feb 23, 2011 52.18 52.47 51.16 51.43 2,692,664 -0.73(-1.41%)
Feb 22, 2011 54.16 54.19 52.03 52.16 3,312,522 -2.39(-4.37%)
Feb 18, 2011 54.56 54.88 54.40 54.55 1,869,452 -0.01(-0.03%)
Feb 17, 2011 54.30 54.88 54.21 54.56 1,043,027 +0.07(+0.12%)
Feb 16, 2011 53.90 54.93 53.74 54.50 1,277,966 +0.63(+1.17%)
Feb 15, 2011 53.79 54.10 53.49 53.87 1,510,060 +0.10(+0.19%)
Feb 14, 2011 54.62 54.90 53.73 53.76 1,854,181 -0.84(-1.55%)
Feb 11, 2011 53.91 54.83 53.76 54.61 2,099,068 +0.34(+0.63%)
Feb 10, 2011 53.36 54.38 53.36 54.27 1,381,210 +0.49(+0.92%)
Feb 09, 2011 53.33 53.89 53.16 53.77 1,121,876 +0.25(+0.48%)
Feb 08, 2011 53.84 53.89 53.11 53.52 1,910,384 -0.39(-0.73%)
Feb 07, 2011 53.87 54.10 53.39 53.91 1,556,542 +0.04(+0.07%)
Feb 04, 2011 54.12 54.12 53.33 53.87 1,887,427 -0.28(-0.51%)
Feb 03, 2011 53.54 54.61 53.52 54.15 2,800,514 +0.51(+0.95%)
Feb 02, 2011 54.70 56.88 53.61 53.64 7,317,004 -3.24(-5.70%)
Feb 01, 2011 56.32 57.20 56.21 56.88 2,371,763 +0.81(+1.44%)
Jan 31, 2011 55.36 56.22 55.18 56.08 1,683,145 +0.77(+1.39%)
Jan 28, 2011 56.72 56.80 55.21 55.31 2,296,496 -1.24(-2.20%)
Jan 27, 2011 56.63 56.84 56.49 56.55 1,912,268 -0.28(-0.49%)
Jan 26, 2011 56.63 57.01 56.35 56.83 1,242,136 +0.21(+0.37%)
Jan 25, 2011 56.27 56.65 55.88 56.62 1,503,596 +0.06(+0.10%)
Jan 24, 2011 56.55 56.83 56.22 56.56 1,005,240 +0.09(+0.17%)
Jan 21, 2011 56.78 56.78 56.16 56.46 1,385,818 -0.13(-0.23%)
Jan 20, 2011 56.61 57.10 56.32 56.59 1,586,663 +0.06(+0.10%)
Jan 19, 2011 57.47 57.47 56.30 56.54 2,224,942 -1.17(-2.03%)
Jan 18, 2011 57.51 57.82 57.44 57.71 1,271,143 +0.33(+0.57%)
Jan 14, 2011 57.70 57.95 57.34 57.38 2,033,206 -0.36(-0.63%)
Jan 13, 2011 57.92 58.16 57.55 57.74 820,387 -0.27(-0.46%)
Jan 12, 2011 58.13 58.16 57.86 58.01 847,462 +0.17(+0.30%)
Jan 11, 2011 57.98 58.26 57.42 57.84 1,051,062 -0.05(-0.09%)
Jan 10, 2011 57.64 58.07 57.25 57.89 2,107,792 +0.01(+0.03%)
Jan 07, 2011 58.13 58.45 57.58 57.87 2,450,202 -0.06(-0.10%)
Jan 06, 2011 58.04 58.38 57.60 57.93 2,225,069 -0.17(-0.30%)
Jan 05, 2011 57.62 58.55 57.58 58.11 2,727,541 -0.41(-0.71%)
Jan 04, 2011 58.43 58.83 58.23 58.52 2,417,949 -0.77(-1.30%)
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.