Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 41.10 41.12 40.51 40.70 2,323,038 -0.39(-0.95%)
Feb 27, 2014 41.13 41.24 40.84 41.09 1,900,033 -0.13(-0.30%)
Feb 26, 2014 41.18 41.41 41.00 41.22 1,859,663 +0.08(+0.19%)
Feb 25, 2014 41.68 42.01 40.97 41.14 3,316,818 -0.72(-1.72%)
Feb 24, 2014 42.66 42.66 41.85 41.86 2,494,354 -0.61(-1.44%)
Feb 21, 2014 42.59 42.90 42.46 42.47 1,961,423 -0.03(-0.07%)
Feb 20, 2014 42.16 42.66 41.94 42.50 1,864,517 +0.31(+0.73%)
Feb 19, 2014 42.69 43.06 42.13 42.20 2,090,237 -0.51(-1.19%)
Feb 18, 2014 42.94 43.30 42.64 42.71 2,212,066 -0.17(-0.40%)
Feb 14, 2014 42.29 42.88 42.88 42.88 1,741,141 +0.48(+1.13%)
Feb 13, 2014 42.06 42.44 41.99 42.40 2,004,184 +0.19(+0.45%)
Feb 12, 2014 42.33 42.80 42.12 42.21 2,122,969 -0.06(-0.15%)
Feb 11, 2014 41.47 42.39 41.38 42.28 2,835,467 +0.74(+1.78%)
Feb 10, 2014 41.11 41.93 41.04 41.54 2,845,614 +0.42(+1.03%)
Feb 07, 2014 41.52 41.71 40.82 41.11 3,724,825 -0.07(-0.16%)
Feb 06, 2014 41.64 41.71 40.84 41.18 4,964,242 -0.54(-1.29%)
Feb 05, 2014 41.96 42.77 41.20 41.72 12,995,940 -4.30(-9.35%)
Feb 04, 2014 45.60 46.21 45.09 46.02 4,103,721 +0.71(+1.58%)
Feb 03, 2014 45.45 45.94 44.82 45.30 3,545,691 -0.64(-1.38%)
Jan 31, 2014 45.15 46.23 45.15 45.94 2,636,662 +0.20(+0.45%)
Jan 30, 2014 45.47 46.05 45.27 45.74 2,105,500 +0.51(+1.13%)
Jan 29, 2014 44.70 45.85 44.63 45.23 2,854,405 +0.14(+0.31%)
Jan 28, 2014 44.67 45.12 44.61 45.09 2,273,881 +0.35(+0.79%)
Jan 27, 2014 45.01 45.41 44.36 44.73 1,824,661 -0.16(-0.37%)
Jan 24, 2014 46.20 46.24 44.87 44.90 2,611,647 -1.44(-3.12%)
Jan 23, 2014 46.51 46.87 45.68 46.34 2,918,028 -0.93(-1.96%)
Jan 22, 2014 46.96 47.33 46.87 47.27 2,214,900 +0.45(+0.96%)
Jan 21, 2014 46.69 46.85 46.14 46.82 2,202,659 +0.42(+0.90%)
Jan 17, 2014 46.39 46.40 46.40 46.40 1,846,267 -0.31(-0.66%)
Jan 16, 2014 45.79 46.84 45.79 46.71 1,996,725 +0.14(+0.30%)
Jan 15, 2014 45.31 46.65 45.31 46.57 4,161,688 +1.26(+2.77%)
Jan 14, 2014 45.26 45.51 44.76 45.31 1,291,161 +0.23(+0.50%)
Jan 13, 2014 45.09 45.63 45.01 45.09 2,256,673 -0.20(-0.43%)
Jan 10, 2014 44.43 45.73 44.42 45.28 3,263,953 +0.90(+2.03%)
Jan 09, 2014 44.32 44.49 44.04 44.38 1,444,152 +0.22(+0.50%)
Jan 08, 2014 44.49 44.53 44.03 44.16 1,939,620 -0.32(-0.72%)
Jan 07, 2014 44.45 44.73 44.25 44.48 1,667,778 +0.05(+0.12%)
Jan 06, 2014 45.24 45.33 44.36 44.43 2,625,390 -0.53(-1.17%)
Jan 03, 2014 45.52 45.56 44.79 44.95 1,681,483 -0.42(-0.93%)
Jan 02, 2014 45.68 45.89 45.21 45.38 1,912,027 -0.42(-0.91%)
Dec 31, 2013 45.71 45.79 45.79 45.79 1,215,511 +0.10(+0.22%)
Dec 30, 2013 44.87 45.85 44.87 45.69 1,615,136 +0.39(+0.87%)
Dec 27, 2013 44.81 45.34 44.67 45.30 1,800,205 +0.46(+1.03%)
Dec 26, 2013 44.94 44.98 44.66 44.83 2,465,725 +0.07(+0.16%)
Dec 24, 2013 44.90 44.94 44.58 44.76 1,273,679 +0.00(+0.00%)
Dec 23, 2013 44.63 44.85 44.34 44.76 2,978,988 +0.39(+0.88%)
Dec 20, 2013 44.26 44.81 44.22 44.37 6,661,163 +0.05(+0.11%)
Dec 19, 2013 44.32 44.52 44.16 44.32 1,962,487 -0.01(-0.02%)
Dec 18, 2013 44.25 44.43 43.89 44.33 2,498,049 +0.09(+0.21%)
Dec 17, 2013 44.10 44.33 43.91 44.24 2,102,012 +0.13(+0.30%)
Dec 16, 2013 44.51 44.54 43.88 44.10 2,399,919 -0.16(-0.35%)
Dec 13, 2013 44.68 44.84 44.03 44.26 3,691,302 -0.30(-0.67%)
Dec 12, 2013 44.72 44.89 44.47 44.56 2,630,890 -0.19(-0.42%)
Dec 11, 2013 44.89 45.10 44.56 44.75 2,401,372 -0.27(-0.61%)
Dec 10, 2013 45.19 45.33 44.86 45.02 1,878,010 -0.15(-0.33%)
Dec 09, 2013 45.43 45.52 45.04 45.17 1,750,340 +0.02(+0.03%)
Dec 06, 2013 45.61 45.61 44.72 45.15 0 -0.30(-0.65%)
Dec 05, 2013 45.39 45.59 45.28 45.45 0 +0.02(+0.03%)
Dec 04, 2013 45.14 45.53 44.82 45.43 2,788,153 +0.09(+0.19%)
Dec 03, 2013 45.41 45.60 45.13 45.35 0 -0.27(-0.58%)
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.