C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 45.42 45.79 45.03 45.78 0 +0.42(+0.93%)
Apr 29, 2013 45.09 45.49 45.02 45.35 851,676 +0.31(+0.68%)
Apr 26, 2013 44.77 45.29 44.86 45.05 1,418,868 +0.19(+0.41%)
Apr 25, 2013 44.66 45.14 44.58 44.86 1,201,105 +0.42(+0.95%)
Apr 24, 2013 44.46 44.72 44.31 44.44 0 +0.19(+0.42%)
Apr 23, 2013 44.05 44.48 44.04 44.25 1,556,167 +0.31(+0.70%)
Apr 22, 2013 43.59 44.06 43.18 43.94 1,081,761 +0.52(+1.21%)
Apr 19, 2013 43.70 43.76 42.92 43.42 1,695,352 +0.06(+0.14%)
Apr 18, 2013 43.80 43.81 43.12 43.36 1,465,892 -0.25(-0.58%)
Apr 17, 2013 43.65 43.81 43.18 43.61 1,602,666 -0.45(-1.03%)
Apr 16, 2013 43.77 44.10 43.27 44.07 2,085,069 -0.26(-0.59%)
Apr 15, 2013 45.44 45.44 44.14 44.33 1,773,960 -1.15(-2.53%)
Apr 12, 2013 45.75 46.22 44.51 45.48 3,197,403 -1.23(-2.62%)
Apr 11, 2013 46.88 47.11 46.50 46.70 1,101,209 -0.08(-0.16%)
Apr 10, 2013 46.58 47.10 46.42 46.78 1,946,397 +0.33(+0.71%)
Apr 09, 2013 46.15 46.60 45.79 46.45 1,775,312 +0.35(+0.75%)
Apr 08, 2013 45.56 46.11 45.17 46.10 1,467,297 +0.64(+1.41%)
Apr 05, 2013 44.66 45.52 44.38 45.46 1,565,550 +0.37(+0.82%)
Apr 04, 2013 45.03 45.15 44.77 45.09 1,614,928 +0.28(+0.62%)
Apr 03, 2013 45.16 45.41 44.76 44.82 1,876,201 -0.39(-0.85%)
Apr 02, 2013 45.48 45.48 45.05 45.20 1,794,903 +0.03(+0.07%)
Apr 01, 2013 45.86 46.01 45.07 45.17 1,627,393 -0.66(-1.45%)
Mar 28, 2013 45.51 45.85 45.40 45.83 1,930,923 +0.24(+0.52%)
Mar 27, 2013 45.19 45.61 45.10 45.59 1,610,050 +0.11(+0.24%)
Mar 26, 2013 45.10 45.59 45.06 45.49 1,519,530 +0.34(+0.75%)
Mar 25, 2013 44.90 45.28 44.44 45.15 2,205,668 +0.36(+0.81%)
Mar 22, 2013 44.44 44.89 44.31 44.78 1,935,421 +0.51(+1.15%)
Mar 21, 2013 45.07 45.28 44.25 44.28 1,657,763 -0.96(-2.13%)
Mar 20, 2013 45.49 45.70 45.18 45.24 1,811,179 -0.27(-0.59%)
Mar 19, 2013 45.63 45.91 45.21 45.51 1,754,044 -0.12(-0.25%)
Mar 18, 2013 45.33 46.08 45.18 45.62 1,651,817 -0.12(-0.25%)
Mar 15, 2013 45.44 45.79 45.04 45.74 3,028,548 +0.11(+0.24%)
Mar 14, 2013 45.53 45.74 45.03 45.63 1,585,422 +0.10(+0.22%)
Mar 13, 2013 44.18 45.60 44.04 45.53 2,724,658 +1.33(+3.00%)
Mar 12, 2013 43.98 44.56 43.98 44.21 2,522,132 +0.27(+0.61%)
Mar 11, 2013 43.93 44.34 43.90 43.94 2,013,640 +0.00(+0.00%)
Mar 08, 2013 44.06 44.35 43.91 43.94 2,441,695 +0.05(+0.12%)
Mar 07, 2013 44.22 44.57 43.77 43.88 1,950,236 -0.23(-0.52%)
Mar 06, 2013 44.40 44.53 44.05 44.11 1,803,294 -0.24(-0.54%)
Mar 05, 2013 44.07 44.58 44.00 44.35 3,942,564 +0.37(+0.84%)
Mar 04, 2013 43.98 44.14 43.37 43.98 2,386,247 +0.00(+0.00%)
Mar 01, 2013 43.74 44.25 43.64 43.98 2,031,814 +0.03(+0.07%)
Feb 28, 2013 44.25 44.37 43.94 43.95 2,586,032 -0.13(-0.30%)
Feb 27, 2013 43.15 44.38 43.15 44.08 2,617,674 +1.20(+2.80%)
Feb 26, 2013 43.60 43.85 42.75 42.88 2,735,123 -1.52(-3.43%)
Feb 22, 2013 44.30 44.59 44.21 44.41 1,288,230 +0.34(+0.78%)
Feb 21, 2013 44.62 44.67 44.01 44.06 2,320,883 -0.73(-1.62%)
Feb 20, 2013 44.73 45.12 44.58 44.79 2,447,951 +0.08(+0.17%)
Feb 19, 2013 44.39 44.82 43.99 44.71 2,522,340 +0.45(+1.02%)
Feb 15, 2013 44.27 44.67 44.11 44.26 3,007,799 -0.23(-0.52%)
Feb 14, 2013 44.92 45.03 44.37 44.49 2,542,024 -0.56(-1.24%)
Feb 13, 2013 45.40 45.46 44.77 45.05 2,625,799 -0.25(-0.54%)
Feb 12, 2013 45.61 45.62 45.15 45.29 2,007,794 -0.16(-0.35%)
Feb 11, 2013 45.73 45.88 45.34 45.45 2,531,730 -0.29(-0.64%)
Feb 08, 2013 45.47 45.94 45.29 45.75 3,399,649 -0.16(-0.35%)
Feb 07, 2013 46.01 46.34 45.00 45.91 5,421,270 -0.44(-0.94%)
Feb 06, 2013 47.16 47.47 45.97 46.34 8,386,820 -4.24(-8.38%)
Feb 04, 2013 50.18 51.27 50.18 50.58 1,815,626 -0.66(-1.29%)
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.