C.H. Robinson Worldwide (NQ: CHRW )

75.20 +0.88 (+1.18%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 59.90 60.30 59.24 59.30 2,354,959 -0.57(-0.95%)
Apr 28, 2011 59.20 60.01 59.13 59.87 1,727,779 +0.64(+1.07%)
Apr 27, 2011 58.48 59.39 58.19 59.23 2,222,438 +0.63(+1.07%)
Apr 26, 2011 58.29 58.95 58.16 58.60 1,880,934 +0.54(+0.93%)
Apr 25, 2011 57.61 58.20 57.38 58.06 1,084,992 +0.35(+0.60%)
Apr 21, 2011 57.09 57.87 57.09 57.72 1,473,377 +0.69(+1.21%)
Apr 20, 2011 56.80 57.62 56.55 57.03 1,403,340 +0.73(+1.30%)
Apr 19, 2011 56.24 56.34 55.86 56.30 1,015,621 +0.18(+0.32%)
Apr 18, 2011 56.22 56.25 55.41 56.12 1,202,094 -0.56(-0.99%)
Apr 15, 2011 56.32 56.87 56.10 56.68 2,148,301 +0.92(+1.66%)
Apr 14, 2011 54.68 55.91 54.58 55.76 1,767,450 +0.75(+1.37%)
Apr 13, 2011 55.21 55.28 54.65 55.00 999,337 +0.10(+0.18%)
Apr 12, 2011 54.39 55.10 54.32 54.91 1,271,303 +0.24(+0.45%)
Apr 11, 2011 55.05 55.16 54.21 54.66 1,274,278 -0.27(-0.50%)
Apr 08, 2011 55.47 55.52 54.54 54.93 1,285,548 -0.36(-0.66%)
Apr 07, 2011 55.73 55.93 54.93 55.30 1,515,330 -0.63(-1.12%)
Apr 06, 2011 56.16 56.24 55.53 55.93 1,100,694 +0.14(+0.25%)
Apr 05, 2011 55.80 56.15 55.33 55.79 1,512,142 -0.16(-0.28%)
Apr 04, 2011 55.67 56.07 55.38 55.94 1,190,521 +0.55(+0.99%)
Apr 01, 2011 55.13 55.74 55.11 55.39 1,731,590 +0.57(+1.04%)
Mar 31, 2011 54.04 54.88 53.86 54.82 1,515,970 +0.75(+1.40%)
Mar 30, 2011 54.07 54.57 54.00 54.07 1,244,809 +0.01(+0.01%)
Mar 29, 2011 53.69 54.20 53.34 54.06 1,273,928 +0.33(+0.62%)
Mar 28, 2011 53.61 53.85 53.49 53.73 2,120,959 +0.10(+0.18%)
Mar 25, 2011 53.63 53.91 53.17 53.63 2,191,410 +0.24(+0.44%)
Mar 24, 2011 53.04 53.48 52.80 53.40 1,600,228 +0.58(+1.09%)
Mar 23, 2011 52.83 52.96 52.39 52.82 2,657,339 -0.10(-0.18%)
Mar 22, 2011 54.03 54.53 52.46 52.92 4,335,869 -1.57(-2.88%)
Mar 21, 2011 54.51 54.69 54.23 54.48 1,141,911 +0.75(+1.39%)
Mar 18, 2011 53.71 54.01 53.45 53.74 1,862,703 +0.64(+1.21%)
Mar 17, 2011 53.61 53.97 52.76 53.09 1,121,026 +0.52(+0.98%)
Mar 16, 2011 52.81 53.29 52.21 52.58 1,967,289 -0.49(-0.92%)
Mar 15, 2011 52.18 53.34 52.17 53.06 2,071,358 -0.42(-0.79%)
Mar 14, 2011 53.45 53.62 52.86 53.49 1,102,795 -0.32(-0.59%)
Mar 11, 2011 53.66 54.17 53.13 53.80 819,311 +0.04(+0.07%)
Mar 10, 2011 53.91 54.46 53.04 53.77 1,602,419 -0.67(-1.24%)
Mar 09, 2011 54.03 54.63 53.68 54.44 1,335,307 +0.20(+0.37%)
Mar 08, 2011 53.43 54.49 53.31 54.24 1,323,979 +0.83(+1.55%)
Mar 07, 2011 54.20 54.20 52.45 53.41 1,701,464 -0.46(-0.85%)
Mar 04, 2011 54.46 54.57 53.35 53.87 1,470,181 -0.75(-1.38%)
Mar 03, 2011 53.21 54.67 53.20 54.62 2,260,410 +1.81(+3.43%)
Mar 02, 2011 52.16 53.15 52.11 52.81 1,639,214 +0.61(+1.18%)
Mar 01, 2011 53.52 53.52 51.79 52.20 1,752,527 -1.12(-2.10%)
Feb 28, 2011 53.55 53.69 53.16 53.32 1,625,893 -0.12(-0.22%)
Feb 25, 2011 53.02 53.47 52.63 53.44 1,617,354 +0.54(+1.03%)
Feb 24, 2011 52.24 53.21 52.18 52.89 2,387,031 +0.82(+1.57%)
Feb 23, 2011 52.83 53.13 51.80 52.07 2,659,348 -0.74(-1.41%)
Feb 22, 2011 54.84 54.87 52.68 52.82 3,271,537 -2.42(-4.37%)
Feb 18, 2011 55.25 55.56 55.09 55.23 1,846,321 -0.01(-0.03%)
Feb 17, 2011 54.98 55.57 54.89 55.25 1,030,121 +0.07(+0.12%)
Feb 16, 2011 54.58 55.62 54.42 55.18 1,262,154 +0.64(+1.17%)
Feb 15, 2011 54.46 54.78 54.16 54.54 1,491,376 +0.10(+0.19%)
Feb 14, 2011 55.30 55.59 54.41 54.44 1,831,240 -0.85(-1.55%)
Feb 11, 2011 54.58 55.51 54.43 55.29 2,073,097 +0.35(+0.63%)
Feb 10, 2011 54.03 55.06 54.03 54.95 1,364,120 +0.50(+0.92%)
Feb 09, 2011 54.00 54.56 53.83 54.45 1,107,995 +0.26(+0.48%)
Feb 08, 2011 54.52 54.56 53.77 54.19 1,886,747 -0.40(-0.73%)
Feb 07, 2011 54.54 54.78 54.05 54.58 1,537,283 +0.04(+0.07%)
Feb 04, 2011 54.80 54.80 54.00 54.55 1,864,074 -0.28(-0.51%)
Feb 03, 2011 54.21 55.29 54.19 54.83 2,765,864 +0.52(+0.95%)
Feb 02, 2011 55.39 57.60 54.28 54.31 7,226,472 -3.29(-5.70%)
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.