C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 51.41 51.83 51.10 51.13 1,682,404 -0.71(-1.38%)
Oct 28, 2011 51.52 52.51 51.52 51.85 1,831,197 +0.10(+0.20%)
Oct 27, 2011 51.55 52.16 51.21 51.74 2,688,996 +1.11(+2.20%)
Oct 26, 2011 51.33 52.64 49.34 50.63 6,091,864 -4.51(-8.19%)
Oct 25, 2011 55.78 55.95 55.02 55.15 1,867,820 -1.08(-1.93%)
Oct 24, 2011 55.38 56.53 55.31 56.23 1,445,057 +0.99(+1.80%)
Oct 21, 2011 54.74 55.24 54.49 55.24 1,239,422 +1.00(+1.85%)
Oct 20, 2011 54.12 54.45 53.14 54.23 1,377,899 +0.15(+0.27%)
Oct 19, 2011 54.35 54.81 53.77 54.09 1,430,966 -0.38(-0.69%)
Oct 18, 2011 53.25 54.93 52.84 54.46 947,400 +1.21(+2.27%)
Oct 17, 2011 53.85 54.07 52.99 53.25 878,530 -0.88(-1.62%)
Oct 14, 2011 53.67 54.22 53.14 54.13 894,489 +1.13(+2.13%)
Oct 13, 2011 53.18 53.37 52.66 53.00 1,136,370 -0.34(-0.64%)
Oct 12, 2011 53.26 54.02 53.24 53.34 1,884,489 -0.68(-1.25%)
Oct 11, 2011 53.53 54.31 53.53 54.02 919,883 +0.20(+0.37%)
Oct 10, 2011 53.03 53.82 52.96 53.82 1,115,936 +1.63(+3.12%)
Oct 07, 2011 52.74 52.91 51.86 52.19 1,701,512 -0.49(-0.92%)
Oct 06, 2011 52.54 53.14 51.69 52.68 1,524,212 +0.69(+1.33%)
Oct 05, 2011 50.24 52.27 49.93 51.99 1,942,483 +1.99(+3.98%)
Oct 04, 2011 48.32 50.06 47.80 50.00 1,966,656 +1.19(+2.44%)
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.