C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 46.42 47.11 46.34 46.77 3,289,404 +0.06(+0.14%)
Aug 30, 2010 47.22 47.47 46.68 46.70 1,504,503 -0.73(-1.55%)
Aug 27, 2010 46.97 47.79 46.50 47.44 1,966,433 +0.73(+1.56%)
Aug 26, 2010 47.11 47.53 46.70 46.71 2,245,082 -0.15(-0.32%)
Aug 25, 2010 46.66 47.08 46.55 46.86 2,660,685 -0.01(-0.03%)
Aug 24, 2010 47.08 47.27 46.51 46.88 2,684,910 -0.52(-1.09%)
Aug 23, 2010 47.96 48.43 47.37 47.40 1,943,594 -0.22(-0.45%)
Aug 20, 2010 46.84 47.76 46.50 47.61 2,664,309 +0.70(+1.49%)
Aug 19, 2010 47.24 47.28 46.23 46.91 2,780,531 -0.57(-1.20%)
Aug 18, 2010 47.18 47.86 46.91 47.48 1,663,190 -0.22(-0.47%)
Aug 17, 2010 47.11 48.08 46.84 47.70 2,461,287 +1.03(+2.20%)
Aug 16, 2010 46.28 46.91 45.93 46.68 1,569,642 +0.19(+0.40%)
Aug 13, 2010 46.45 46.76 46.27 46.49 1,932,483 -0.21(-0.45%)
Aug 12, 2010 46.29 46.91 46.11 46.70 2,073,853 -0.06(-0.14%)
Aug 11, 2010 47.09 47.17 46.21 46.76 3,301,416 -0.88(-1.84%)
Aug 10, 2010 48.22 48.55 47.29 47.64 3,342,646 -1.13(-2.32%)
Aug 09, 2010 48.48 48.94 48.38 48.77 1,595,134 +0.63(+1.32%)
Aug 06, 2010 47.92 48.64 47.72 48.14 2,441,809 -0.33(-0.68%)
Aug 05, 2010 48.29 48.60 47.96 48.47 1,793,528 +0.09(+0.19%)
Aug 04, 2010 47.90 48.48 47.70 48.37 1,998,050 +0.57(+1.19%)
Aug 03, 2010 47.55 47.98 47.08 47.81 1,946,797 +0.15(+0.32%)
Aug 02, 2010 47.03 47.70 46.79 47.65 2,143,194 +0.73(+1.56%)
Jul 30, 2010 46.13 47.16 45.91 46.92 2,318,401 +0.41(+0.88%)
Jul 29, 2010 46.88 47.09 46.05 46.51 3,392,631 -0.17(-0.37%)
Jul 28, 2010 46.02 47.10 45.73 46.68 11,741,347 +2.64(+6.00%)
Jul 27, 2010 44.74 44.95 43.93 44.04 2,981,862 -0.65(-1.45%)
Jul 26, 2010 43.93 44.92 43.90 44.69 3,108,311 +0.88(+2.00%)
Jul 23, 2010 42.67 43.89 42.24 43.81 3,188,725 +1.07(+2.49%)
Jul 22, 2010 41.88 42.82 41.88 42.75 3,267,217 +1.29(+3.11%)
Jul 21, 2010 42.24 42.37 41.19 41.46 1,769,479 -0.75(-1.77%)
Jul 20, 2010 41.39 42.25 41.03 42.21 1,637,534 +0.29(+0.69%)
Jul 19, 2010 41.42 42.07 41.16 41.92 1,973,619 +0.58(+1.39%)
Jul 16, 2010 42.11 42.20 41.28 41.34 1,825,057 -0.81(-1.93%)
Jul 15, 2010 42.21 42.40 41.53 42.16 1,475,788 -0.12(-0.29%)
Jul 14, 2010 41.92 42.56 41.88 42.28 2,111,914 +0.53(+1.28%)
Jul 13, 2010 41.52 41.88 41.31 41.75 1,631,436 +0.76(+1.84%)
Jul 12, 2010 40.87 41.46 40.72 40.99 1,053,365 -0.07(-0.18%)
Jul 09, 2010 40.86 41.27 40.79 41.06 1,209,232 +0.19(+0.48%)
Jul 08, 2010 40.70 41.06 40.52 40.87 1,411,138 +0.28(+0.69%)
Jul 07, 2010 40.04 40.75 39.80 40.59 2,316,293 +0.55(+1.37%)
Jul 06, 2010 40.07 40.31 39.65 40.04 2,517,084 +0.42(+1.07%)
Jul 02, 2010 40.11 40.29 39.22 39.62 1,637,976 -0.48(-1.20%)
Jul 01, 2010 39.99 40.49 39.23 40.10 2,569,898 +0.04(+0.11%)
Jun 30, 2010 40.19 40.98 39.92 40.06 2,127,218 -0.20(-0.50%)
Jun 29, 2010 40.65 40.75 39.95 40.26 2,531,789 -0.93(-2.25%)
Jun 25, 2010 41.08 41.27 40.74 41.19 2,411,836 +0.17(+0.42%)
Jun 24, 2010 41.12 41.65 40.89 41.01 1,439,251 -0.34(-0.82%)
Jun 23, 2010 41.44 41.71 41.02 41.35 1,099,962 -0.09(-0.23%)
Jun 22, 2010 42.64 42.73 41.29 41.44 1,598,512 -1.09(-2.57%)
Jun 21, 2010 42.86 43.00 42.23 42.54 1,628,781 +0.04(+0.08%)
Jun 18, 2010 42.78 42.84 42.37 42.50 2,042,931 -0.20(-0.47%)
Jun 17, 2010 42.89 42.92 42.08 42.70 1,252,302 +0.04(+0.10%)
Jun 16, 2010 42.52 42.89 42.32 42.66 1,876,691 -0.03(-0.07%)
Jun 15, 2010 42.26 42.76 42.13 42.69 2,078,939 +0.45(+1.06%)
Jun 14, 2010 42.11 42.65 42.00 42.24 2,108,710 +0.35(+0.84%)
Jun 11, 2010 40.84 41.92 40.64 41.89 1,771,981 +0.55(+1.34%)
Jun 10, 2010 40.84 41.52 40.65 41.34 2,991,347 +1.73(+4.38%)
Jun 09, 2010 39.52 40.48 39.48 39.60 2,374,469 +0.11(+0.27%)
Jun 08, 2010 39.36 39.65 38.78 39.49 2,469,483 +0.10(+0.26%)
Jun 07, 2010 40.25 40.43 39.33 39.39 3,038,756 -0.83(-2.07%)
Jun 04, 2010 41.14 41.19 40.06 40.22 2,571,717 -1.54(-3.70%)
Jun 03, 2010 41.98 42.26 41.31 41.77 2,008,984 -0.06(-0.14%)
Jun 02, 2010 40.66 41.83 40.66 41.83 1,841,485 +0.93(+2.27%)
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.