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 (%)
Aug 31, 2011 53.39 53.83 52.14 52.57 1,349,887 -0.37(-0.69%)
Aug 30, 2011 52.22 53.33 52.11 52.94 1,809,255 +0.60(+1.15%)
Aug 29, 2011 51.16 52.36 51.09 52.34 1,739,042 +1.84(+3.65%)
Aug 26, 2011 49.08 50.58 47.96 50.49 1,873,431 +1.25(+2.53%)
Aug 25, 2011 50.29 50.66 49.07 49.25 1,822,832 -0.86(-1.72%)
Aug 24, 2011 49.24 50.20 49.07 50.11 1,311,434 +0.71(+1.44%)
Aug 23, 2011 47.98 49.54 47.60 49.39 1,664,529 +1.47(+3.07%)
Aug 22, 2011 48.27 48.62 47.56 47.92 1,376,484 +0.64(+1.35%)
Aug 19, 2011 47.08 48.13 46.88 47.29 2,271,550 -0.42(-0.89%)
Aug 18, 2011 48.69 49.05 47.23 47.71 2,547,398 -2.20(-4.40%)
Aug 17, 2011 50.21 50.54 49.36 49.91 1,415,408 -0.21(-0.41%)
Aug 16, 2011 50.45 50.65 49.57 50.12 1,620,221 -0.75(-1.47%)
Aug 15, 2011 50.87 51.10 50.05 50.87 1,364,400 +0.07(+0.13%)
Aug 12, 2011 49.34 51.15 49.11 50.80 2,902,841 +1.72(+3.51%)
Aug 11, 2011 46.99 49.86 46.93 49.08 2,395,839 +2.32(+4.97%)
Aug 10, 2011 47.66 48.30 46.27 46.75 5,574,380 -1.52(-3.15%)
Aug 09, 2011 48.32 50.30 46.90 48.27 9,003,814 +0.55(+1.15%)
Aug 08, 2011 50.62 50.65 47.64 47.72 3,683,639 -2.87(-5.68%)
Aug 05, 2011 51.33 51.63 49.42 50.60 3,073,039 -0.16(-0.31%)
Aug 04, 2011 52.35 52.77 50.74 50.75 2,210,839 -2.35(-4.43%)
Aug 03, 2011 52.48 53.58 52.15 53.11 1,967,387 +0.82(+1.56%)
Aug 02, 2011 52.93 53.28 52.10 52.29 2,252,727 -0.95(-1.79%)
Aug 01, 2011 54.35 54.35 52.71 53.24 1,476,872 -0.46(-0.86%)
Jul 29, 2011 53.64 54.41 53.12 53.70 1,669,027 -0.29(-0.54%)
Jul 28, 2011 54.67 55.18 53.85 54.00 3,086,898 -0.87(-1.59%)
Jul 27, 2011 57.05 57.19 54.43 54.87 5,273,303 -4.73(-7.94%)
Jul 26, 2011 60.10 60.10 59.31 59.60 1,575,580 -0.71(-1.18%)
Jul 25, 2011 59.46 60.50 59.23 60.31 1,353,073 +0.58(+0.97%)
Jul 22, 2011 59.46 60.13 59.17 59.73 1,171,841 +0.47(+0.80%)
Jul 21, 2011 58.69 59.66 58.69 59.26 1,062,993 +0.82(+1.40%)
Jul 20, 2011 58.68 58.80 58.12 58.44 807,357 -0.45(-0.77%)
Jul 19, 2011 58.40 59.00 58.33 58.89 806,819 +0.91(+1.58%)
Jul 18, 2011 58.16 58.25 57.68 57.98 1,166,584 -0.36(-0.62%)
Jul 15, 2011 58.72 58.79 57.76 58.34 1,343,217 -0.27(-0.46%)
Jul 14, 2011 59.13 59.43 58.29 58.61 932,369 -0.51(-0.85%)
Jul 13, 2011 59.41 59.78 58.94 59.12 843,965 +0.07(+0.11%)
Jul 12, 2011 59.76 59.87 58.99 59.05 1,065,020 -0.70(-1.17%)
Jul 11, 2011 59.79 60.10 59.30 59.75 1,264,595 -0.76(-1.26%)
Jul 08, 2011 60.21 60.77 60.16 60.51 1,113,778 -0.46(-0.76%)
Jul 07, 2011 60.65 61.35 60.41 60.97 1,137,288 +0.70(+1.16%)
Jul 06, 2011 59.78 60.49 59.69 60.27 1,164,032 +0.51(+0.86%)
Jul 05, 2011 60.01 60.11 59.49 59.76 1,121,565 -0.11(-0.19%)
Jul 01, 2011 58.74 60.15 58.55 59.87 1,317,600 +1.32(+2.26%)
Jun 30, 2011 58.07 59.18 57.94 58.55 1,085,976 +0.56(+0.96%)
Jun 29, 2011 58.14 58.36 57.76 57.99 883,874 +0.08(+0.14%)
Jun 28, 2011 57.21 58.09 57.06 57.91 702,962 +0.76(+1.34%)
Jun 27, 2011 56.62 57.18 56.33 57.15 1,068,790 +0.64(+1.13%)
Jun 24, 2011 57.43 57.71 56.48 56.51 1,332,049 -0.98(-1.71%)
Jun 23, 2011 56.98 57.62 56.57 57.49 1,304,757 -0.14(-0.24%)
Jun 22, 2011 57.78 58.21 57.56 57.63 911,329 -0.27(-0.46%)
Jun 21, 2011 57.68 58.08 57.37 57.90 823,946 +0.49(+0.85%)
Jun 20, 2011 57.53 57.80 56.93 57.41 732,663 +0.31(+0.55%)
Jun 17, 2011 57.38 57.53 56.90 57.10 2,103,595 +0.48(+0.85%)
Jun 16, 2011 56.77 57.19 56.49 56.61 1,329,550 -0.16(-0.27%)
Jun 15, 2011 56.90 57.19 56.55 56.77 1,281,236 -0.70(-1.21%)
Jun 14, 2011 56.98 57.59 56.81 57.47 1,202,682 +0.94(+1.67%)
Jun 13, 2011 56.28 56.73 56.20 56.52 1,036,527 +0.21(+0.37%)
Jun 10, 2011 56.67 56.72 56.26 56.32 861,629 -0.44(-0.77%)
Jun 09, 2011 56.71 56.98 56.49 56.75 811,692 +0.09(+0.16%)
Jun 08, 2011 57.05 57.17 56.47 56.67 713,006 -0.39(-0.69%)
Jun 07, 2011 57.29 57.54 56.98 57.06 884,547 -0.10(-0.18%)
Jun 06, 2011 57.65 57.77 57.11 57.16 869,234 -0.59(-1.02%)
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.