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 (%)
Mar 31, 2014 40.40 41.15 40.14 40.90 3,434,103 +1.17(+2.95%)
Mar 28, 2014 39.92 40.28 39.62 39.73 1,843,273 -0.09(-0.22%)
Mar 27, 2014 39.52 39.87 39.33 39.82 2,344,058 +0.27(+0.69%)
Mar 26, 2014 40.02 40.13 39.54 39.54 1,548,315 -0.35(-0.88%)
Mar 25, 2014 39.99 40.25 39.87 39.89 1,892,977 +0.16(+0.39%)
Mar 24, 2014 39.87 40.09 39.34 39.74 1,831,433 -0.10(-0.25%)
Mar 21, 2014 39.29 39.94 39.29 39.84 3,939,012 +0.31(+0.79%)
Mar 20, 2014 39.40 39.59 39.20 39.53 1,610,933 +0.07(+0.18%)
Mar 19, 2014 39.68 39.74 39.21 39.46 3,318,789 -0.33(-0.82%)
Mar 18, 2014 40.08 40.08 39.74 39.78 2,246,377 -0.09(-0.22%)
Mar 17, 2014 40.20 40.25 39.80 39.87 2,211,255 -0.05(-0.14%)
Mar 14, 2014 40.48 40.77 39.83 39.93 3,045,804 -0.73(-1.80%)
Mar 13, 2014 41.15 41.23 40.49 40.66 2,304,663 -0.29(-0.71%)
Mar 12, 2014 40.78 41.02 40.56 40.95 2,310,823 +0.05(+0.13%)
Mar 11, 2014 41.10 41.17 40.75 40.89 1,523,027 -0.15(-0.36%)
Mar 10, 2014 40.87 41.12 40.63 41.04 1,287,304 +0.23(+0.57%)
Mar 07, 2014 41.12 41.23 40.66 40.81 1,594,340 -0.14(-0.34%)
Mar 06, 2014 40.63 41.02 40.42 40.95 1,803,488 +0.54(+1.33%)
Mar 05, 2014 40.35 40.53 40.12 40.41 2,070,822 -0.05(-0.13%)
Mar 04, 2014 40.40 40.65 40.30 40.46 2,079,826 +0.33(+0.83%)
Mar 03, 2014 40.07 40.32 39.80 40.13 2,408,434 -0.09(-0.21%)
Feb 28, 2014 40.61 40.63 40.03 40.22 2,350,892 -0.39(-0.95%)
Feb 27, 2014 40.64 40.75 40.36 40.60 1,922,815 -0.12(-0.30%)
Feb 26, 2014 40.69 40.92 40.52 40.73 1,881,961 +0.08(+0.19%)
Feb 25, 2014 41.19 41.51 40.48 40.65 3,356,588 -0.71(-1.72%)
Feb 24, 2014 42.15 42.16 41.36 41.36 2,524,262 -0.60(-1.44%)
Feb 21, 2014 42.09 42.40 41.95 41.97 1,984,941 -0.03(-0.07%)
Feb 20, 2014 41.66 42.15 41.45 42.00 1,886,873 +0.30(+0.73%)
Feb 19, 2014 42.19 42.55 41.64 41.70 2,115,300 -0.50(-1.19%)
Feb 18, 2014 42.43 42.78 42.13 42.20 2,238,590 -0.17(-0.40%)
Feb 14, 2014 41.79 42.37 42.37 42.37 1,762,018 +0.47(+1.13%)
Feb 13, 2014 41.56 41.94 41.49 41.90 2,028,215 +0.19(+0.45%)
Feb 12, 2014 41.83 42.29 41.62 41.71 2,148,424 -0.06(-0.15%)
Feb 11, 2014 40.98 41.88 40.89 41.77 2,869,465 +0.73(+1.78%)
Feb 10, 2014 40.62 41.43 40.56 41.05 2,879,734 +0.42(+1.03%)
Feb 07, 2014 41.03 41.22 40.33 40.63 3,769,487 -0.07(-0.16%)
Feb 06, 2014 41.15 41.22 40.36 40.69 5,023,765 -0.53(-1.29%)
Feb 05, 2014 41.46 42.26 40.71 41.22 13,151,766 -4.25(-9.35%)
Feb 04, 2014 45.06 45.66 44.56 45.47 4,152,926 +0.71(+1.58%)
Feb 03, 2014 44.91 45.40 44.29 44.77 3,588,205 -0.63(-1.38%)
Jan 31, 2014 44.61 45.68 44.61 45.40 2,668,276 +0.20(+0.45%)
Jan 30, 2014 44.93 45.50 44.74 45.19 2,130,746 +0.50(+1.13%)
Jan 29, 2014 44.17 45.31 44.10 44.69 2,888,630 +0.14(+0.31%)
Jan 28, 2014 44.14 44.58 44.08 44.55 2,301,146 +0.35(+0.79%)
Jan 27, 2014 44.48 44.87 43.83 44.20 1,846,539 -0.16(-0.37%)
Jan 24, 2014 45.65 45.69 44.34 44.36 2,642,961 -1.43(-3.12%)
Jan 23, 2014 45.96 46.32 45.14 45.79 2,953,017 -0.91(-1.96%)
Jan 22, 2014 46.40 46.77 46.32 46.71 2,241,458 +0.44(+0.96%)
Jan 21, 2014 46.13 46.30 45.60 46.26 2,229,070 +0.41(+0.90%)
Jan 17, 2014 45.84 45.85 45.85 45.85 1,868,404 -0.30(-0.66%)
Jan 16, 2014 45.25 46.29 45.25 46.16 2,020,666 +0.14(+0.30%)
Jan 15, 2014 44.78 46.10 44.78 46.02 4,211,589 +1.24(+2.77%)
Jan 14, 2014 44.72 44.97 44.23 44.78 1,306,642 +0.22(+0.50%)
Jan 13, 2014 44.55 45.09 44.47 44.55 2,283,731 -0.19(-0.43%)
Jan 10, 2014 43.91 45.19 43.89 44.74 3,303,089 +0.89(+2.03%)
Jan 09, 2014 43.79 43.97 43.52 43.85 1,461,468 +0.22(+0.50%)
Jan 08, 2014 43.96 44.00 43.50 43.64 1,962,877 -0.32(-0.72%)
Jan 07, 2014 43.92 44.20 43.73 43.95 1,687,776 +0.05(+0.12%)
Jan 06, 2014 44.71 44.79 43.83 43.90 2,656,869 -0.52(-1.17%)
Jan 03, 2014 44.99 45.02 44.26 44.42 1,701,645 -0.42(-0.93%)
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.