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 (%)
Aug 31, 2010 46.40 47.08 46.31 46.74 3,291,152 +0.06(+0.14%)
Aug 30, 2010 47.19 47.45 46.66 46.68 1,505,302 -0.73(-1.55%)
Aug 27, 2010 46.95 47.76 46.47 47.41 1,967,478 +0.73(+1.56%)
Aug 26, 2010 47.08 47.51 46.67 46.69 2,246,275 -0.15(-0.32%)
Aug 25, 2010 46.64 47.05 46.52 46.84 2,662,098 -0.01(-0.03%)
Aug 24, 2010 47.05 47.24 46.49 46.85 2,686,336 -0.52(-1.09%)
Aug 23, 2010 47.93 48.41 47.35 47.37 1,944,626 -0.22(-0.45%)
Aug 20, 2010 46.82 47.73 46.48 47.59 2,665,724 +0.70(+1.49%)
Aug 19, 2010 47.22 47.26 46.21 46.89 2,782,008 -0.57(-1.20%)
Aug 18, 2010 47.15 47.83 46.89 47.46 1,664,074 -0.22(-0.47%)
Aug 17, 2010 47.09 48.05 46.82 47.68 2,462,595 +1.03(+2.20%)
Aug 16, 2010 46.26 46.88 45.90 46.65 1,570,476 +0.19(+0.40%)
Aug 13, 2010 46.42 46.74 46.25 46.46 1,933,509 -0.21(-0.45%)
Aug 12, 2010 46.26 46.89 46.08 46.67 2,074,955 -0.06(-0.14%)
Aug 11, 2010 47.07 47.14 46.18 46.74 3,303,170 -0.88(-1.84%)
Aug 10, 2010 48.19 48.52 47.27 47.61 3,344,422 -1.13(-2.32%)
Aug 09, 2010 48.46 48.91 48.36 48.74 1,595,981 +0.63(+1.32%)
Aug 06, 2010 47.90 48.61 47.69 48.11 2,443,106 -0.33(-0.68%)
Aug 05, 2010 48.26 48.57 47.94 48.44 1,794,480 +0.09(+0.19%)
Aug 04, 2010 47.87 48.46 47.68 48.35 1,999,112 +0.57(+1.19%)
Aug 03, 2010 47.52 47.95 47.05 47.78 1,947,831 +0.15(+0.32%)
Aug 02, 2010 47.00 47.67 46.77 47.63 2,144,332 +0.73(+1.56%)
Jul 30, 2010 46.10 47.13 45.89 46.90 2,319,632 +0.41(+0.88%)
Jul 29, 2010 46.86 47.07 46.03 46.49 3,394,433 -0.17(-0.37%)
Jul 28, 2010 46.00 47.08 45.70 46.66 11,747,584 +2.64(+6.00%)
Jul 27, 2010 44.72 44.92 43.91 44.02 2,983,446 -0.65(-1.45%)
Jul 26, 2010 43.91 44.90 43.87 44.67 3,109,962 +0.88(+2.00%)
Jul 23, 2010 42.64 43.87 42.21 43.79 3,190,419 +1.06(+2.49%)
Jul 22, 2010 41.85 42.80 41.85 42.72 3,268,952 +1.29(+3.11%)
Jul 21, 2010 42.21 42.34 41.16 41.44 1,770,419 -0.75(-1.77%)
Jul 20, 2010 41.37 42.23 41.00 42.18 1,638,404 +0.29(+0.69%)
Jul 19, 2010 41.39 42.05 41.14 41.90 1,974,667 +0.58(+1.39%)
Jul 16, 2010 42.08 42.18 41.26 41.32 1,826,027 -0.81(-1.93%)
Jul 15, 2010 42.18 42.38 41.51 42.13 1,476,572 -0.12(-0.29%)
Jul 14, 2010 41.90 42.54 41.85 42.26 2,113,036 +0.53(+1.28%)
Jul 13, 2010 41.50 41.86 41.29 41.72 1,632,302 +0.76(+1.84%)
Jul 12, 2010 40.85 41.44 40.70 40.97 1,053,925 -0.07(-0.18%)
Jul 09, 2010 40.84 41.25 40.77 41.04 1,209,874 +0.19(+0.48%)
Jul 08, 2010 40.67 41.03 40.50 40.85 1,411,888 +0.28(+0.69%)
Jul 07, 2010 40.02 40.72 39.77 40.57 2,317,523 +0.55(+1.37%)
Jul 06, 2010 40.05 40.29 39.62 40.02 2,518,421 +0.42(+1.07%)
Jul 02, 2010 40.09 40.26 39.20 39.60 1,638,846 -0.48(-1.20%)
Jul 01, 2010 39.97 40.47 39.21 40.08 2,571,263 +0.04(+0.11%)
Jun 30, 2010 40.17 40.95 39.90 40.03 2,128,348 -0.20(-0.50%)
Jun 29, 2010 40.62 40.73 39.93 40.24 2,533,134 -0.93(-2.25%)
Jun 25, 2010 41.06 41.25 40.72 41.16 2,413,117 +0.17(+0.42%)
Jun 24, 2010 41.10 41.63 40.87 40.99 1,440,015 -0.34(-0.82%)
Jun 23, 2010 41.41 41.69 41.00 41.33 1,100,546 -0.09(-0.23%)
Jun 22, 2010 42.62 42.71 41.27 41.42 1,599,361 -1.09(-2.57%)
Jun 21, 2010 42.84 42.98 42.21 42.52 1,629,647 +0.04(+0.08%)
Jun 18, 2010 42.75 42.82 42.34 42.48 2,044,016 -0.20(-0.47%)
Jun 17, 2010 42.87 42.90 42.06 42.68 1,252,967 +0.04(+0.10%)
Jun 16, 2010 42.50 42.87 42.30 42.64 1,877,688 -0.03(-0.07%)
Jun 15, 2010 42.24 42.74 42.11 42.67 2,080,044 +0.45(+1.06%)
Jun 14, 2010 42.09 42.63 41.98 42.22 2,109,830 +0.35(+0.84%)
Jun 11, 2010 40.82 41.90 40.62 41.87 1,772,922 +0.55(+1.34%)
Jun 10, 2010 40.82 41.50 40.63 41.31 2,992,936 +1.73(+4.38%)
Jun 09, 2010 39.49 40.46 39.46 39.58 2,375,730 +0.11(+0.27%)
Jun 08, 2010 39.34 39.62 38.76 39.47 2,470,795 +0.10(+0.26%)
Jun 07, 2010 40.23 40.41 39.31 39.37 3,040,370 -0.83(-2.07%)
Jun 04, 2010 41.12 41.16 40.04 40.20 2,573,083 -1.54(-3.70%)
Jun 03, 2010 41.95 42.23 41.29 41.75 2,010,051 -0.06(-0.14%)
Jun 02, 2010 40.64 41.80 40.64 41.80 1,842,463 +0.93(+2.27%)
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.