C.H. Robinson Worldwide (NQ: CHRW )

76.22 +1.90 (+2.56%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 53.56 54.45 53.50 54.12 3,029,404 +0.14(+0.26%)
Nov 29, 2010 54.29 54.38 53.55 53.98 2,103,972 -0.43(-0.80%)
Nov 26, 2010 54.23 54.61 54.11 54.41 440,229 -0.08(-0.15%)
Nov 24, 2010 53.46 54.49 54.49 54.49 1,689,589 +1.39(+2.61%)
Nov 23, 2010 53.06 53.16 52.64 53.11 893,490 -0.40(-0.75%)
Nov 22, 2010 53.19 53.77 52.92 53.51 978,098 +0.02(+0.04%)
Nov 19, 2010 53.08 53.49 52.91 53.49 1,492,408 +0.44(+0.83%)
Nov 18, 2010 52.56 53.54 52.36 53.05 1,614,349 +0.86(+1.65%)
Nov 17, 2010 51.90 52.31 51.61 52.19 1,539,556 +0.19(+0.37%)
Nov 16, 2010 52.17 52.30 51.51 52.00 1,511,904 -0.43(-0.81%)
Nov 15, 2010 52.58 52.92 52.30 52.42 950,690 +0.15(+0.28%)
Nov 12, 2010 52.37 52.64 51.92 52.28 1,136,598 -0.44(-0.84%)
Nov 11, 2010 51.62 52.78 51.58 52.72 1,549,486 +0.81(+1.57%)
Nov 10, 2010 52.40 52.53 51.70 51.90 1,570,393 -0.37(-0.70%)
Nov 09, 2010 52.99 53.10 52.03 52.27 1,064,350 -0.72(-1.36%)
Nov 08, 2010 52.40 53.09 52.36 52.99 1,023,657 +0.28(+0.53%)
Nov 05, 2010 53.08 53.20 52.43 52.71 1,286,351 -0.34(-0.64%)
Nov 04, 2010 52.26 53.15 52.07 53.05 2,055,706 +1.26(+2.42%)
Nov 03, 2010 52.17 52.30 51.18 51.79 1,864,956 -0.40(-0.77%)
Nov 02, 2010 52.16 52.39 51.89 52.19 944,448 +0.44(+0.85%)
Nov 01, 2010 51.81 52.42 51.61 51.75 1,325,309 +0.01(+0.01%)
Oct 29, 2010 51.43 52.03 51.36 51.75 1,642,261 +0.22(+0.43%)
Oct 28, 2010 52.17 52.37 51.30 51.53 2,586,994 -0.96(-1.83%)
Oct 27, 2010 51.09 52.65 50.77 52.49 2,139,063 -0.95(-1.77%)
Oct 25, 2010 53.39 53.83 53.32 53.44 1,805,708 +0.19(+0.36%)
Oct 22, 2010 53.25 53.27 52.75 53.24 934,057 +0.09(+0.17%)
Oct 21, 2010 53.38 53.39 52.67 53.16 1,427,429 +0.03(+0.06%)
Oct 20, 2010 52.79 53.47 52.72 53.13 1,656,984 +0.48(+0.92%)
Oct 19, 2010 52.34 53.04 52.10 52.64 2,860,615 -0.04(-0.08%)
Oct 18, 2010 52.96 52.96 52.45 52.69 1,483,641 -0.35(-0.66%)
Oct 15, 2010 53.32 53.59 53.00 53.04 3,398,226 +0.13(+0.25%)
Oct 14, 2010 52.03 53.15 52.03 52.91 3,655,443 +0.41(+0.78%)
Oct 13, 2010 51.93 52.86 51.91 52.50 1,943,692 +0.64(+1.23%)
Oct 12, 2010 52.20 52.31 51.55 51.86 1,679,189 -0.36(-0.69%)
Oct 11, 2010 52.16 52.56 51.80 52.22 1,579,689 -0.07(-0.13%)
Oct 08, 2010 52.29 52.78 51.80 52.28 2,310,959 +0.08(+0.15%)
Oct 07, 2010 52.25 52.36 51.78 52.20 2,009,360 +0.00(+0.00%)
Oct 06, 2010 52.17 52.73 52.12 52.20 2,613,971 +0.15(+0.30%)
Oct 05, 2010 51.36 53.11 51.36 52.05 5,591,913 +0.99(+1.94%)
Oct 04, 2010 51.21 51.30 50.47 51.06 2,084,910 -0.07(-0.14%)
Oct 01, 2010 51.70 51.82 50.76 51.13 2,675,073 -0.21(-0.40%)
Sep 30, 2010 51.23 52.03 50.97 51.34 3,203,598 +0.26(+0.50%)
Sep 29, 2010 50.76 51.09 50.34 51.08 1,999,219 +0.12(+0.23%)
Sep 28, 2010 50.62 51.34 50.23 50.96 2,514,271 +0.53(+1.05%)
Sep 27, 2010 50.37 50.71 50.13 50.43 1,392,687 +0.07(+0.13%)
Sep 24, 2010 49.79 50.59 49.76 50.37 2,041,846 +1.09(+2.22%)
Sep 23, 2010 49.63 50.03 49.02 49.27 1,719,712 -0.71(-1.42%)
Sep 22, 2010 50.55 50.95 49.73 49.98 2,119,651 -0.56(-1.10%)
Sep 21, 2010 50.62 51.02 50.43 50.54 1,767,917 +0.04(+0.07%)
Sep 20, 2010 50.51 51.09 50.41 50.51 1,570,588 +0.25(+0.50%)
Sep 17, 2010 50.10 50.36 49.82 50.26 2,093,140 +0.18(+0.35%)
Sep 15, 2010 49.82 50.21 49.52 50.08 1,176,975 +0.15(+0.31%)
Sep 14, 2010 49.71 50.23 49.48 49.93 2,832,420 +0.00(+0.00%)
Sep 13, 2010 49.97 50.21 49.55 49.93 2,111,145 +0.37(+0.74%)
Sep 10, 2010 49.87 49.96 49.43 49.56 1,450,740 -0.14(-0.28%)
Sep 09, 2010 50.01 50.18 49.54 49.70 1,527,611 +0.01(+0.03%)
Sep 08, 2010 49.40 50.23 49.33 49.68 1,738,833 +0.45(+0.91%)
Sep 07, 2010 49.52 49.69 49.04 49.24 1,542,657 -0.37(-0.74%)
Sep 03, 2010 49.88 50.08 49.42 49.60 1,802,805 +0.24(+0.49%)
Sep 02, 2010 48.92 49.42 48.90 49.36 1,326,451 +0.63(+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.