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 (%)
Jun 28, 2013 43.06 43.85 43.02 43.65 2,655,255 +0.45(+1.04%)
Jun 27, 2013 42.97 43.50 42.89 43.20 0 +0.47(+1.11%)
Jun 26, 2013 42.88 42.99 42.42 42.73 0 +0.33(+0.77%)
Jun 25, 2013 42.70 42.76 42.15 42.40 0 +0.29(+0.68%)
Jun 24, 2013 42.30 42.50 41.72 42.12 0 -0.36(-0.84%)
Jun 21, 2013 42.47 43.20 42.23 42.47 6,899,320 -0.49(-1.14%)
Jun 20, 2013 43.50 43.70 42.88 42.96 0 -0.86(-1.96%)
Jun 19, 2013 44.50 44.64 43.81 43.82 0 -0.62(-1.40%)
Jun 18, 2013 44.33 44.51 43.96 44.44 1,693,883 +0.33(+0.76%)
Jun 17, 2013 44.16 44.37 43.75 44.11 0 +0.31(+0.71%)
Jun 14, 2013 43.99 44.34 43.71 43.80 0 -0.17(-0.39%)
Jun 13, 2013 43.29 44.15 43.29 43.97 1,780,531 +0.54(+1.25%)
Jun 12, 2013 44.00 44.27 43.39 43.43 1,106,351 -0.37(-0.85%)
Jun 11, 2013 43.66 44.03 43.60 43.80 755,930 -0.24(-0.55%)
Jun 10, 2013 43.50 44.04 43.34 44.04 0 -0.27(-0.61%)
Jun 07, 2013 44.04 44.61 43.72 44.31 0 +0.66(+1.51%)
Jun 06, 2013 43.73 43.95 43.32 43.65 0 +0.04(+0.09%)
Jun 05, 2013 43.52 43.85 43.37 43.61 0 +0.09(+0.20%)
Jun 04, 2013 43.89 44.23 43.34 43.53 0 -0.42(-0.95%)
Jun 03, 2013 43.71 43.94 43.44 43.94 1,381,809 +0.26(+0.60%)
May 31, 2013 43.96 44.11 43.49 43.68 2,948,326 -0.59(-1.34%)
May 30, 2013 44.54 44.68 44.19 44.28 0 -0.15(-0.35%)
May 29, 2013 44.43 44.73 44.25 44.43 1,847,911 -0.15(-0.35%)
May 28, 2013 45.84 45.90 44.45 44.58 1,840,852 -0.64(-1.41%)
May 24, 2013 45.50 45.56 44.78 45.22 0 -0.61(-1.33%)
May 23, 2013 45.39 45.84 45.32 45.83 1,317,437 +0.29(+0.64%)
May 22, 2013 46.12 46.30 45.35 45.54 0 -0.59(-1.27%)
May 21, 2013 44.94 46.20 44.89 46.12 0 +1.29(+2.87%)
May 20, 2013 44.75 45.05 44.75 44.84 0 -0.09(-0.21%)
May 17, 2013 44.91 44.94 44.56 44.93 0 +0.35(+0.78%)
May 16, 2013 44.52 44.99 44.31 44.58 1,564,367 +0.16(+0.36%)
May 15, 2013 43.87 44.58 43.76 44.42 0 +1.23(+2.84%)
May 13, 2013 43.51 43.59 42.99 43.20 0 -0.72(-1.63%)
May 10, 2013 43.32 44.20 43.19 43.91 0 +0.77(+1.79%)
May 09, 2013 44.06 44.25 42.94 43.14 0 -0.97(-2.20%)
May 08, 2013 43.64 44.61 43.23 44.11 0 -3.31(-6.99%)
May 07, 2013 46.52 47.70 46.42 47.43 2,672,900 +0.92(+1.97%)
May 06, 2013 46.54 46.77 46.47 46.51 0 -0.08(-0.17%)
May 03, 2013 46.12 46.79 45.74 46.59 0 +0.85(+1.85%)
May 02, 2013 45.55 45.93 45.42 45.74 0 +0.36(+0.80%)
May 01, 2013 45.81 46.19 45.31 45.38 0 -0.38(-0.83%)
Apr 30, 2013 45.39 45.76 45.01 45.75 0 +0.42(+0.93%)
Apr 29, 2013 45.06 45.47 44.99 45.33 852,128 +0.31(+0.68%)
Apr 26, 2013 44.75 45.27 44.84 45.02 1,419,622 +0.18(+0.41%)
Apr 25, 2013 44.64 45.12 44.56 44.84 1,201,743 +0.42(+0.95%)
Apr 24, 2013 44.44 44.70 44.28 44.41 0 +0.18(+0.42%)
Apr 23, 2013 44.03 44.46 44.02 44.23 1,556,994 +0.31(+0.70%)
Apr 22, 2013 43.57 44.04 43.16 43.92 1,082,335 +0.52(+1.21%)
Apr 19, 2013 43.67 43.74 42.90 43.40 1,696,252 +0.06(+0.14%)
Apr 18, 2013 43.77 43.78 43.10 43.34 1,466,671 -0.25(-0.58%)
Apr 17, 2013 43.63 43.79 43.16 43.59 1,603,517 -0.45(-1.03%)
Apr 16, 2013 43.75 44.08 43.24 44.04 2,086,177 -0.26(-0.59%)
Apr 15, 2013 45.42 45.42 44.11 44.31 1,774,902 -1.15(-2.53%)
Apr 12, 2013 45.72 46.19 44.48 45.45 3,199,101 -1.23(-2.62%)
Apr 11, 2013 46.86 47.08 46.48 46.68 1,101,794 -0.08(-0.16%)
Apr 10, 2013 46.56 47.07 46.39 46.76 1,947,431 +0.33(+0.71%)
Apr 09, 2013 46.12 46.57 45.77 46.42 1,776,255 +0.35(+0.75%)
Apr 08, 2013 45.53 46.09 45.15 46.08 1,468,076 +0.64(+1.41%)
Apr 05, 2013 44.64 45.49 44.35 45.44 1,566,381 +0.37(+0.82%)
Apr 04, 2013 45.01 45.12 44.75 45.07 1,615,786 +0.28(+0.62%)
Apr 03, 2013 45.14 45.38 44.74 44.79 1,877,197 -0.39(-0.85%)
Apr 02, 2013 45.45 45.45 45.03 45.18 1,795,856 +0.03(+0.07%)
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.