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 (%)
Jan 31, 2011 56.06 56.92 55.87 56.78 1,662,320 +0.78(+1.39%)
Jan 28, 2011 57.44 57.51 55.90 56.00 2,268,082 -1.26(-2.20%)
Jan 27, 2011 57.34 57.55 57.20 57.26 1,888,608 -0.28(-0.49%)
Jan 26, 2011 57.34 57.72 57.05 57.54 1,226,767 +0.21(+0.37%)
Jan 25, 2011 56.98 57.36 56.58 57.32 1,484,992 +0.06(+0.10%)
Jan 24, 2011 57.26 57.54 56.93 57.27 992,802 +0.10(+0.17%)
Jan 21, 2011 57.49 57.49 56.87 57.17 1,368,671 -0.13(-0.23%)
Jan 20, 2011 57.32 57.82 57.02 57.30 1,567,031 +0.06(+0.10%)
Jan 19, 2011 58.19 58.19 57.00 57.24 2,197,413 -1.19(-2.03%)
Jan 18, 2011 58.23 58.55 58.16 58.43 1,255,416 +0.33(+0.57%)
Jan 14, 2011 58.42 58.67 58.05 58.10 2,008,049 -0.37(-0.63%)
Jan 13, 2011 58.64 58.89 58.27 58.47 810,236 -0.27(-0.46%)
Jan 12, 2011 58.86 58.89 58.58 58.74 836,976 +0.18(+0.30%)
Jan 11, 2011 58.71 58.99 58.14 58.56 1,038,057 -0.05(-0.09%)
Jan 10, 2011 58.36 58.80 57.97 58.61 2,081,713 +0.01(+0.03%)
Jan 07, 2011 58.86 59.18 58.30 58.60 2,419,886 -0.06(-0.10%)
Jan 06, 2011 58.77 59.11 58.33 58.66 2,197,538 -0.18(-0.30%)
Jan 05, 2011 58.34 59.28 58.30 58.83 2,693,793 -0.42(-0.71%)
Jan 04, 2011 59.16 59.56 58.96 59.25 2,388,032 -0.78(-1.30%)
Jan 03, 2011 59.59 60.43 59.59 60.04 2,332,955 +0.97(+1.65%)
Dec 31, 2010 58.86 59.28 58.66 59.06 1,604,821 +0.08(+0.14%)
Dec 30, 2010 59.29 59.39 58.72 58.98 1,139,978 -0.31(-0.52%)
Dec 29, 2010 58.92 59.67 58.64 59.29 1,405,647 +0.60(+1.02%)
Dec 28, 2010 58.75 59.09 58.34 58.69 916,601 -0.05(-0.09%)
Dec 27, 2010 58.55 58.97 58.41 58.75 728,856 +0.04(+0.06%)
Dec 23, 2010 58.69 58.97 58.57 58.71 865,797 -0.15(-0.25%)
Dec 22, 2010 58.84 59.10 58.60 58.86 1,143,215 -0.09(-0.15%)
Dec 21, 2010 58.39 59.37 58.27 58.95 1,303,209 +0.76(+1.30%)
Dec 20, 2010 58.29 58.40 57.63 58.19 1,767,241 +0.00(+0.00%)
Dec 17, 2010 57.89 58.54 57.53 58.19 3,754,124 -0.15(-0.25%)
Dec 16, 2010 57.72 58.60 57.53 58.33 1,622,687 +0.71(+1.24%)
Dec 15, 2010 57.45 58.13 57.39 57.62 1,593,123 +0.04(+0.08%)
Dec 14, 2010 57.49 57.76 57.25 57.58 1,003,288 +0.29(+0.50%)
Dec 13, 2010 57.50 57.60 57.03 57.29 1,222,404 -0.04(-0.06%)
Dec 10, 2010 57.20 57.39 56.68 57.33 1,442,274 +0.26(+0.46%)
Dec 09, 2010 56.75 57.28 56.56 57.06 1,755,719 +0.45(+0.79%)
Dec 08, 2010 56.09 56.64 55.90 56.61 1,513,053 +0.53(+0.94%)
Dec 07, 2010 56.11 56.32 55.81 56.09 1,624,567 +0.36(+0.65%)
Dec 06, 2010 56.01 56.12 55.59 55.73 1,905,891 -0.30(-0.54%)
Dec 03, 2010 55.51 56.08 55.37 56.03 1,024,487 +0.40(+0.71%)
Dec 02, 2010 55.07 55.64 54.93 55.63 1,887,835 +0.55(+1.00%)
Dec 01, 2010 54.69 55.40 54.50 55.08 1,927,601 +0.99(+1.83%)
Nov 30, 2010 53.53 54.42 53.47 54.09 3,031,013 +0.14(+0.26%)
Nov 29, 2010 54.27 54.35 53.52 53.95 2,105,089 -0.43(-0.80%)
Nov 26, 2010 54.20 54.58 54.08 54.38 440,463 -0.08(-0.15%)
Nov 24, 2010 53.43 54.46 54.46 54.46 1,690,487 +1.39(+2.61%)
Nov 23, 2010 53.03 53.13 52.61 53.08 893,964 -0.40(-0.75%)
Nov 22, 2010 53.16 53.74 52.89 53.48 978,617 +0.02(+0.04%)
Nov 19, 2010 53.06 53.46 52.89 53.46 1,493,201 +0.44(+0.83%)
Nov 18, 2010 52.53 53.51 52.34 53.02 1,615,206 +0.86(+1.65%)
Nov 17, 2010 51.87 52.28 51.58 52.16 1,540,373 +0.19(+0.37%)
Nov 16, 2010 52.15 52.28 51.48 51.97 1,512,707 -0.43(-0.81%)
Nov 15, 2010 52.55 52.89 52.28 52.39 951,195 +0.15(+0.28%)
Nov 12, 2010 52.34 52.61 51.90 52.25 1,137,201 -0.44(-0.84%)
Nov 11, 2010 51.59 52.75 51.55 52.69 1,550,309 +0.81(+1.57%)
Nov 10, 2010 52.37 52.50 51.67 51.87 1,571,227 -0.37(-0.70%)
Nov 09, 2010 52.96 53.07 52.00 52.24 1,064,915 -0.72(-1.36%)
Nov 08, 2010 52.37 53.06 52.34 52.96 1,024,201 +0.28(+0.53%)
Nov 05, 2010 53.06 53.17 52.40 52.68 1,287,034 -0.34(-0.64%)
Nov 04, 2010 52.23 53.12 52.04 53.02 2,056,798 +1.25(+2.42%)
Nov 03, 2010 52.14 52.28 51.15 51.76 1,865,947 -0.40(-0.77%)
Nov 02, 2010 52.13 52.36 51.87 52.17 944,950 +0.44(+0.85%)
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.