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 (%)
Feb 26, 2010 38.14 38.19 37.58 38.03 2,385,710 -0.11(-0.30%)
Feb 25, 2010 37.80 38.18 37.44 38.14 2,260,764 -0.14(-0.35%)
Feb 24, 2010 38.51 38.68 38.02 38.28 2,555,616 +0.09(+0.22%)
Feb 23, 2010 38.68 38.87 37.90 38.19 3,716,066 -0.43(-1.11%)
Feb 22, 2010 38.34 38.73 38.02 38.62 2,279,398 +0.47(+1.23%)
Feb 19, 2010 37.64 38.49 37.64 38.15 2,479,316 +0.43(+1.13%)
Feb 18, 2010 37.83 37.85 37.63 37.72 1,447,054 -0.07(-0.19%)
Feb 17, 2010 37.83 38.10 37.49 37.80 1,886,481 +0.18(+0.47%)
Feb 16, 2010 37.36 38.00 37.36 37.62 2,118,794 +0.45(+1.21%)
Feb 12, 2010 37.42 37.17 37.17 37.17 3,386,233 -0.70(-1.85%)
Feb 11, 2010 36.82 38.01 36.70 37.87 3,552,372 +0.90(+2.43%)
Feb 10, 2010 37.08 37.45 36.59 36.97 2,670,227 -0.59(-1.58%)
Feb 09, 2010 37.54 38.28 37.16 37.56 3,799,844 +0.42(+1.13%)
Feb 08, 2010 37.55 37.77 37.09 37.14 2,869,411 -0.26(-0.69%)
Feb 05, 2010 37.91 38.57 36.48 37.40 3,972,550 -0.58(-1.52%)
Feb 04, 2010 38.02 38.47 37.56 37.97 5,551,995 -0.21(-0.54%)
Feb 03, 2010 37.68 38.78 36.73 38.18 12,238,078 -2.77(-6.76%)
Feb 02, 2010 40.82 41.03 40.42 40.95 2,062,469 +0.01(+0.03%)
Feb 01, 2010 40.53 41.11 40.43 40.93 1,376,279 +0.55(+1.36%)
Jan 29, 2010 40.42 40.85 40.38 40.38 2,142,355 +0.06(+0.16%)
Jan 28, 2010 41.10 41.10 40.08 40.32 1,645,067 -0.66(-1.60%)
Jan 27, 2010 40.53 41.08 40.38 40.98 1,235,697 +0.26(+0.63%)
Jan 26, 2010 40.78 41.07 40.61 40.72 1,889,007 -0.26(-0.63%)
Jan 25, 2010 41.00 41.25 40.50 40.98 1,636,774 +0.08(+0.19%)
Jan 22, 2010 41.15 41.47 40.82 40.90 2,184,851 -0.20(-0.49%)
Jan 21, 2010 41.14 41.62 40.63 41.10 2,326,580 -0.11(-0.26%)
Jan 20, 2010 41.03 41.25 40.57 41.20 1,623,420 -0.25(-0.60%)
Jan 19, 2010 41.15 41.69 41.10 41.45 1,488,000 +0.29(+0.71%)
Jan 15, 2010 41.01 41.16 41.16 41.16 2,232,996 +0.07(+0.17%)
Jan 14, 2010 40.66 41.28 40.66 41.09 1,147,181 +0.21(+0.52%)
Jan 13, 2010 40.65 40.98 40.18 40.88 2,121,966 +0.24(+0.58%)
Jan 12, 2010 40.98 41.10 40.50 40.64 1,999,180 -0.52(-1.26%)
Jan 11, 2010 41.00 41.30 40.80 41.16 1,720,966 +0.12(+0.30%)
Jan 08, 2010 40.43 41.09 40.36 41.04 1,868,430 +0.54(+1.34%)
Jan 07, 2010 40.70 40.75 40.06 40.50 2,719,732 -0.39(-0.96%)
Jan 06, 2010 41.23 41.35 40.79 40.89 2,363,451 -0.55(-1.33%)
Jan 05, 2010 42.20 42.42 40.93 41.44 3,299,042 -0.88(-2.07%)
Jan 04, 2010 42.23 42.54 42.03 42.32 1,153,878 +0.43(+1.04%)
Dec 31, 2009 42.51 41.88 41.88 41.88 1,138,233 -0.71(-1.66%)
Dec 30, 2009 42.78 42.79 42.36 42.59 920,268 +0.15(+0.35%)
Dec 29, 2009 42.23 42.52 42.04 42.44 1,202,399 +0.33(+0.78%)
Dec 28, 2009 42.07 42.20 41.73 42.11 779,898 +0.18(+0.43%)
Dec 24, 2009 41.88 42.03 41.50 41.93 338,964 +0.19(+0.44%)
Dec 23, 2009 41.90 41.97 41.38 41.75 903,095 -0.11(-0.26%)
Dec 22, 2009 41.87 41.98 41.62 41.85 985,683 +0.03(+0.07%)
Dec 21, 2009 41.75 42.29 41.57 41.82 1,155,879 +0.33(+0.79%)
Dec 18, 2009 41.53 42.01 41.16 41.50 2,832,059 +0.29(+0.69%)
Dec 17, 2009 41.97 42.10 41.11 41.21 4,290,134 -1.11(-2.63%)
Dec 16, 2009 42.64 42.96 42.25 42.32 1,664,095 -0.26(-0.60%)
Dec 15, 2009 41.89 42.97 41.65 42.58 2,721,108 +0.48(+1.13%)
Dec 14, 2009 42.12 42.18 41.49 42.10 1,738,918 +0.67(+1.62%)
Dec 11, 2009 41.36 41.62 41.11 41.43 1,493,748 +0.29(+0.71%)
Dec 10, 2009 41.00 41.32 40.92 41.14 1,211,989 +0.16(+0.40%)
Dec 09, 2009 40.78 41.05 40.43 40.98 1,294,746 +0.04(+0.09%)
Dec 08, 2009 40.74 41.15 40.36 40.94 1,745,410 +0.11(+0.26%)
Dec 07, 2009 41.13 41.28 40.56 40.83 1,714,556 -0.41(-0.99%)
Dec 04, 2009 41.26 41.87 40.79 41.24 1,617,735 +0.43(+1.07%)
Dec 03, 2009 41.25 41.44 40.76 40.80 1,659,481 -0.35(-0.85%)
Dec 02, 2009 40.38 41.25 40.38 41.15 2,833,877 +0.98(+2.45%)
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.