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 (%)
Jul 29, 2011 52.97 53.74 52.47 53.04 1,689,937 -0.29(-0.54%)
Jul 28, 2011 53.99 54.50 53.18 53.33 3,125,570 -0.86(-1.59%)
Jul 27, 2011 56.35 56.48 53.76 54.19 5,339,366 -4.67(-7.94%)
Jul 26, 2011 59.36 59.36 58.58 58.86 1,595,319 -0.70(-1.18%)
Jul 25, 2011 58.72 59.75 58.50 59.57 1,370,024 +0.57(+0.97%)
Jul 22, 2011 58.72 59.39 58.44 58.99 1,186,521 +0.47(+0.80%)
Jul 21, 2011 57.96 58.92 57.96 58.53 1,076,311 +0.81(+1.40%)
Jul 20, 2011 57.95 58.07 57.40 57.72 817,472 -0.45(-0.77%)
Jul 19, 2011 57.68 58.27 57.61 58.16 816,926 +0.90(+1.58%)
Jul 18, 2011 57.44 57.53 56.96 57.26 1,181,199 -0.36(-0.62%)
Jul 15, 2011 57.99 58.06 57.05 57.62 1,360,045 -0.26(-0.46%)
Jul 14, 2011 58.40 58.69 57.57 57.89 944,050 -0.50(-0.85%)
Jul 13, 2011 58.67 59.04 58.21 58.38 854,538 +0.07(+0.11%)
Jul 12, 2011 59.02 59.13 58.26 58.32 1,078,362 -0.69(-1.17%)
Jul 11, 2011 59.05 59.36 58.57 59.01 1,280,437 -0.76(-1.26%)
Jul 08, 2011 59.46 60.02 59.42 59.76 1,127,731 -0.45(-0.76%)
Jul 07, 2011 59.90 60.59 59.66 60.22 1,151,536 +0.69(+1.16%)
Jul 06, 2011 59.04 59.74 58.95 59.53 1,178,615 +0.51(+0.86%)
Jul 05, 2011 59.26 59.37 58.75 59.02 1,135,616 -0.11(-0.19%)
Jul 01, 2011 58.02 59.40 57.83 59.13 1,334,106 +1.31(+2.26%)
Jun 30, 2011 57.35 58.45 57.22 57.83 1,099,581 +0.55(+0.96%)
Jun 29, 2011 57.42 57.64 57.04 57.28 894,947 +0.08(+0.14%)
Jun 28, 2011 56.51 57.37 56.35 57.20 711,768 +0.76(+1.34%)
Jun 27, 2011 55.92 56.47 55.63 56.44 1,082,180 +0.63(+1.13%)
Jun 24, 2011 56.72 57.00 55.79 55.81 1,348,737 -0.97(-1.71%)
Jun 23, 2011 56.28 56.90 55.87 56.78 1,321,103 -0.14(-0.24%)
Jun 22, 2011 57.06 57.49 56.85 56.92 922,746 -0.26(-0.46%)
Jun 21, 2011 56.97 57.36 56.66 57.18 834,268 +0.48(+0.85%)
Jun 20, 2011 56.82 57.09 56.22 56.70 741,841 +0.31(+0.55%)
Jun 17, 2011 56.67 56.82 56.19 56.39 2,129,949 +0.48(+0.85%)
Jun 16, 2011 56.07 56.48 55.79 55.91 1,346,206 -0.15(-0.27%)
Jun 15, 2011 56.20 56.48 55.85 56.07 1,297,287 -0.69(-1.21%)
Jun 14, 2011 56.28 56.87 56.10 56.76 1,217,749 +0.93(+1.67%)
Jun 13, 2011 55.58 56.03 55.50 55.82 1,049,512 +0.21(+0.37%)
Jun 10, 2011 55.97 56.02 55.56 55.62 872,424 -0.43(-0.77%)
Jun 09, 2011 56.01 56.27 55.80 56.05 821,860 +0.09(+0.16%)
Jun 08, 2011 56.35 56.46 55.77 55.96 721,939 -0.39(-0.69%)
Jun 07, 2011 56.58 56.83 56.28 56.35 895,628 -0.10(-0.18%)
Jun 06, 2011 56.93 57.06 56.40 56.46 880,124 -0.58(-1.02%)
Jun 03, 2011 57.35 57.39 56.73 57.04 1,019,799 -1.11(-1.92%)
May 24, 2011 58.51 58.60 57.89 58.15 1,202,617 -0.30(-0.51%)
May 23, 2011 58.14 58.58 57.81 58.45 1,098,180 -0.43(-0.73%)
May 20, 2011 59.00 59.19 58.63 58.88 1,058,057 -0.17(-0.28%)
May 19, 2011 58.83 59.35 58.55 59.05 1,221,922 +0.41(+0.70%)
May 18, 2011 57.95 58.80 57.44 58.64 1,120,249 +0.75(+1.29%)
May 17, 2011 58.08 58.19 57.49 57.89 1,401,229 -0.42(-0.73%)
May 16, 2011 58.68 58.68 57.74 58.32 1,311,214 +0.02(+0.04%)
May 13, 2011 59.09 59.15 58.05 58.30 1,105,086 -0.67(-1.13%)
May 12, 2011 58.62 59.06 58.11 58.96 1,205,549 +0.18(+0.31%)
May 11, 2011 59.09 59.22 58.58 58.78 1,372,686 -0.38(-0.64%)
May 10, 2011 58.90 59.29 58.68 59.16 1,031,716 +0.47(+0.80%)
May 09, 2011 58.06 58.78 57.92 58.69 1,274,598 +0.57(+0.98%)
May 06, 2011 58.60 58.73 58.04 58.12 1,118,470 +0.20(+0.34%)
May 05, 2011 57.42 58.54 57.20 57.92 1,493,958 +0.30(+0.52%)
May 04, 2011 57.88 58.27 57.45 57.62 1,576,404 -0.39(-0.68%)
May 03, 2011 58.61 58.90 57.78 58.02 1,424,857 -0.56(-0.95%)
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.