C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 40.55 40.80 40.27 40.61 2,379,898 -0.09(-0.21%)
Feb 28, 2014 41.10 41.12 40.51 40.70 2,323,038 -0.39(-0.95%)
Feb 27, 2014 41.13 41.24 40.84 41.09 1,900,033 -0.13(-0.30%)
Feb 26, 2014 41.18 41.41 41.00 41.22 1,859,663 +0.08(+0.19%)
Feb 25, 2014 41.68 42.01 40.97 41.14 3,316,818 -0.72(-1.72%)
Feb 24, 2014 42.66 42.66 41.85 41.86 2,494,354 -0.61(-1.44%)
Feb 21, 2014 42.59 42.90 42.46 42.47 1,961,423 -0.03(-0.07%)
Feb 20, 2014 42.16 42.66 41.94 42.50 1,864,517 +0.31(+0.73%)
Feb 19, 2014 42.69 43.06 42.13 42.20 2,090,237 -0.51(-1.19%)
Feb 18, 2014 42.94 43.30 42.64 42.71 2,212,066 -0.17(-0.40%)
Feb 14, 2014 42.29 42.88 42.88 42.88 1,741,141 +0.48(+1.13%)
Feb 13, 2014 42.06 42.44 41.99 42.40 2,004,184 +0.19(+0.45%)
Feb 12, 2014 42.33 42.80 42.12 42.21 2,122,969 -0.06(-0.15%)
Feb 11, 2014 41.47 42.39 41.38 42.28 2,835,467 +0.74(+1.78%)
Feb 10, 2014 41.11 41.93 41.04 41.54 2,845,614 +0.42(+1.03%)
Feb 07, 2014 41.52 41.71 40.82 41.11 3,724,825 -0.07(-0.16%)
Feb 06, 2014 41.64 41.71 40.84 41.18 4,964,242 -0.54(-1.29%)
Feb 05, 2014 41.96 42.77 41.20 41.72 12,995,940 -4.30(-9.35%)
Feb 04, 2014 45.60 46.21 45.09 46.02 4,103,721 +0.71(+1.58%)
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.