Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

75.78 +1.46 (+1.96%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 53.58 53.72 53.19 53.35 1,625,030 -0.12(-0.22%)
Feb 25, 2011 53.04 53.50 52.65 53.46 1,616,496 +0.55(+1.03%)
Feb 24, 2011 52.26 53.24 52.20 52.92 2,385,764 +0.82(+1.57%)
Feb 23, 2011 52.86 53.15 51.83 52.10 2,657,937 -0.74(-1.41%)
Feb 22, 2011 54.86 54.90 52.71 52.85 3,269,801 -2.42(-4.37%)
Feb 18, 2011 55.28 55.59 55.12 55.26 1,845,341 -0.01(-0.03%)
Feb 17, 2011 55.00 55.60 54.92 55.28 1,029,575 +0.07(+0.12%)
Feb 16, 2011 54.61 55.65 54.44 55.21 1,261,484 +0.64(+1.17%)
Feb 15, 2011 54.49 54.81 54.19 54.57 1,490,584 +0.10(+0.19%)
Feb 14, 2011 55.33 55.62 54.44 54.47 1,830,268 -0.85(-1.55%)
Feb 11, 2011 54.61 55.54 54.46 55.32 2,071,996 +0.35(+0.63%)
Feb 10, 2011 54.05 55.09 54.05 54.98 1,363,396 +0.50(+0.92%)
Feb 09, 2011 54.02 54.59 53.85 54.47 1,107,407 +0.26(+0.48%)
Feb 08, 2011 54.55 54.59 53.80 54.22 1,885,745 -0.40(-0.73%)
Feb 07, 2011 54.57 54.81 54.08 54.61 1,536,467 +0.04(+0.07%)
Feb 04, 2011 54.83 54.83 54.02 54.58 1,863,085 -0.28(-0.51%)
Feb 03, 2011 54.24 55.32 54.22 54.86 2,764,396 +0.52(+0.95%)
Feb 02, 2011 55.42 57.63 54.31 54.34 7,222,636 -3.29(-5.70%)
Feb 01, 2011 57.06 57.95 56.94 57.63 2,341,174 +0.82(+1.44%)
Jan 31, 2011 56.09 56.95 55.90 56.81 1,661,438 +0.78(+1.39%)
Jan 28, 2011 57.47 57.54 55.93 56.03 2,266,878 -1.26(-2.20%)
Jan 27, 2011 57.37 57.58 57.23 57.29 1,887,606 -0.28(-0.49%)
Jan 26, 2011 57.37 57.75 57.08 57.57 1,226,116 +0.21(+0.37%)
Jan 25, 2011 57.01 57.39 56.61 57.36 1,484,204 +0.06(+0.10%)
Jan 24, 2011 57.29 57.57 56.96 57.30 992,275 +0.10(+0.17%)
Jan 21, 2011 57.52 57.52 56.90 57.20 1,367,945 -0.13(-0.23%)
Jan 20, 2011 57.35 57.85 57.05 57.33 1,566,199 +0.06(+0.10%)
Jan 19, 2011 58.22 58.22 57.03 57.27 2,196,247 -1.19(-2.03%)
Jan 18, 2011 58.26 58.58 58.20 58.46 1,254,749 +0.33(+0.57%)
Jan 14, 2011 58.45 58.70 58.08 58.13 2,006,983 -0.37(-0.63%)
Jan 13, 2011 58.67 58.92 58.31 58.50 809,806 -0.27(-0.46%)
Jan 12, 2011 58.89 58.92 58.62 58.77 836,532 +0.18(+0.30%)
Jan 11, 2011 58.74 59.02 58.17 58.59 1,037,506 -0.05(-0.09%)
Jan 10, 2011 58.39 58.83 58.00 58.64 2,080,608 +0.01(+0.03%)
Jan 07, 2011 58.89 59.21 58.34 58.63 2,418,602 -0.06(-0.10%)
Jan 06, 2011 58.80 59.15 58.36 58.69 2,196,372 -0.18(-0.30%)
Jan 05, 2011 58.37 59.32 58.34 58.87 2,692,363 -0.42(-0.71%)
Jan 04, 2011 59.19 59.60 58.99 59.29 2,386,764 -0.78(-1.30%)
Jan 03, 2011 59.62 60.47 59.62 60.07 2,331,717 +0.97(+1.65%)
Dec 31, 2010 58.90 59.32 58.69 59.09 1,603,970 +0.08(+0.14%)
Dec 30, 2010 59.32 59.42 58.76 59.01 1,139,373 -0.31(-0.52%)
Dec 29, 2010 58.95 59.71 58.67 59.32 1,404,901 +0.60(+1.02%)
Dec 28, 2010 58.78 59.12 58.37 58.73 916,115 -0.05(-0.09%)
Dec 27, 2010 58.59 59.00 58.44 58.78 728,469 +0.04(+0.06%)
Dec 23, 2010 58.72 59.01 58.60 58.74 865,338 -0.15(-0.25%)
Dec 22, 2010 58.87 59.13 58.63 58.89 1,142,608 -0.09(-0.15%)
Dec 21, 2010 58.42 59.40 58.30 58.98 1,302,518 +0.76(+1.30%)
Dec 20, 2010 58.32 58.43 57.66 58.22 1,766,303 +0.00(+0.00%)
Dec 17, 2010 57.92 58.57 57.56 58.22 3,752,131 -0.15(-0.25%)
Dec 16, 2010 57.75 58.63 57.56 58.36 1,621,826 +0.71(+1.24%)
Dec 15, 2010 57.48 58.16 57.42 57.65 1,592,278 +0.04(+0.08%)
Dec 14, 2010 57.52 57.79 57.28 57.61 1,002,756 +0.29(+0.50%)
Dec 13, 2010 57.53 57.63 57.06 57.32 1,221,755 -0.04(-0.06%)
Dec 10, 2010 57.23 57.42 56.71 57.36 1,441,509 +0.26(+0.46%)
Dec 09, 2010 56.78 57.31 56.59 57.09 1,754,787 +0.45(+0.79%)
Dec 08, 2010 56.12 56.67 55.93 56.64 1,512,250 +0.53(+0.94%)
Dec 07, 2010 56.14 56.35 55.84 56.12 1,623,705 +0.36(+0.65%)
Dec 06, 2010 56.03 56.15 55.62 55.76 1,904,880 -0.30(-0.54%)
Dec 03, 2010 55.54 56.11 55.40 56.06 1,023,943 +0.40(+0.71%)
Dec 02, 2010 55.10 55.67 54.96 55.66 1,886,833 +0.55(+1.00%)
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.