Skip to main content

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 (%)
May 31, 2013 43.96 44.11 43.49 43.68 2,948,326 -0.59(-1.34%)
May 30, 2013 44.54 44.68 44.19 44.28 0 -0.15(-0.35%)
May 29, 2013 44.43 44.73 44.25 44.43 1,847,911 -0.15(-0.35%)
May 28, 2013 45.84 45.90 44.45 44.58 1,840,852 -0.64(-1.41%)
May 24, 2013 45.50 45.56 44.78 45.22 0 -0.61(-1.33%)
May 23, 2013 45.39 45.84 45.32 45.83 1,317,437 +0.29(+0.64%)
May 22, 2013 46.12 46.30 45.35 45.54 0 -0.59(-1.27%)
May 21, 2013 44.94 46.20 44.89 46.12 0 +1.29(+2.87%)
May 20, 2013 44.75 45.05 44.75 44.84 0 -0.09(-0.21%)
May 17, 2013 44.91 44.94 44.56 44.93 0 +0.35(+0.78%)
May 16, 2013 44.52 44.99 44.31 44.58 1,564,367 +0.16(+0.36%)
May 15, 2013 43.87 44.58 43.76 44.42 0 +1.23(+2.84%)
May 13, 2013 43.51 43.59 42.99 43.20 0 -0.72(-1.63%)
May 10, 2013 43.32 44.20 43.19 43.91 0 +0.77(+1.79%)
May 09, 2013 44.06 44.25 42.94 43.14 0 -0.97(-2.20%)
May 08, 2013 43.64 44.61 43.23 44.11 0 -3.31(-6.99%)
May 07, 2013 46.52 47.70 46.42 47.43 2,672,900 +0.92(+1.97%)
May 06, 2013 46.54 46.77 46.47 46.51 0 -0.08(-0.17%)
May 03, 2013 46.12 46.79 45.74 46.59 0 +0.85(+1.85%)
May 02, 2013 45.55 45.93 45.42 45.74 0 +0.36(+0.80%)
May 01, 2013 45.81 46.19 45.31 45.38 0 -0.38(-0.83%)
Apr 30, 2013 45.39 45.76 45.01 45.75 0 +0.42(+0.93%)
Apr 29, 2013 45.06 45.47 44.99 45.33 852,128 +0.31(+0.68%)
Apr 26, 2013 44.75 45.27 44.84 45.02 1,419,622 +0.18(+0.41%)
Apr 25, 2013 44.64 45.12 44.56 44.84 1,201,743 +0.42(+0.95%)
Apr 24, 2013 44.44 44.70 44.28 44.41 0 +0.18(+0.42%)
Apr 23, 2013 44.03 44.46 44.02 44.23 1,556,994 +0.31(+0.70%)
Apr 22, 2013 43.57 44.04 43.16 43.92 1,082,335 +0.52(+1.21%)
Apr 19, 2013 43.67 43.74 42.90 43.40 1,696,252 +0.06(+0.14%)
Apr 18, 2013 43.77 43.78 43.10 43.34 1,466,671 -0.25(-0.58%)
Apr 17, 2013 43.63 43.79 43.16 43.59 1,603,517 -0.45(-1.03%)
Apr 16, 2013 43.75 44.08 43.24 44.04 2,086,177 -0.26(-0.59%)
Apr 15, 2013 45.42 45.42 44.11 44.31 1,774,902 -1.15(-2.53%)
Apr 12, 2013 45.72 46.19 44.48 45.45 3,199,101 -1.23(-2.62%)
Apr 11, 2013 46.86 47.08 46.48 46.68 1,101,794 -0.08(-0.16%)
Apr 10, 2013 46.56 47.07 46.39 46.76 1,947,431 +0.33(+0.71%)
Apr 09, 2013 46.12 46.57 45.77 46.42 1,776,255 +0.35(+0.75%)
Apr 08, 2013 45.53 46.09 45.15 46.08 1,468,076 +0.64(+1.41%)
Apr 05, 2013 44.64 45.49 44.35 45.44 1,566,381 +0.37(+0.82%)
Apr 04, 2013 45.01 45.12 44.75 45.07 1,615,786 +0.28(+0.62%)
Apr 03, 2013 45.14 45.38 44.74 44.79 1,877,197 -0.39(-0.85%)
Apr 02, 2013 45.45 45.45 45.03 45.18 1,795,856 +0.03(+0.07%)
Apr 01, 2013 45.84 45.99 45.05 45.15 1,628,257 -0.66(-1.45%)
Mar 28, 2013 45.48 45.82 45.38 45.81 1,931,948 +0.24(+0.52%)
Mar 27, 2013 45.16 45.59 45.08 45.57 1,610,905 +0.11(+0.24%)
Mar 26, 2013 45.08 45.57 45.04 45.46 1,520,337 +0.34(+0.75%)
Mar 25, 2013 44.88 45.25 44.41 45.12 2,206,840 +0.36(+0.81%)
Mar 22, 2013 44.41 44.87 44.29 44.76 1,936,449 +0.51(+1.15%)
Mar 21, 2013 45.05 45.26 44.23 44.25 1,658,644 -0.96(-2.13%)
Mar 20, 2013 45.47 45.68 45.15 45.22 1,812,141 -0.27(-0.59%)
Mar 19, 2013 45.61 45.89 45.18 45.48 1,754,975 -0.12(-0.25%)
Mar 18, 2013 45.31 46.06 45.15 45.60 1,652,695 -0.12(-0.25%)
Mar 15, 2013 45.42 45.76 45.02 45.72 3,030,156 +0.11(+0.24%)
Mar 14, 2013 45.51 45.72 45.01 45.61 1,586,264 +0.10(+0.22%)
Mar 13, 2013 44.16 45.58 44.01 45.51 2,726,105 +1.33(+3.00%)
Mar 12, 2013 43.95 44.54 43.95 44.18 2,523,472 +0.27(+0.61%)
Mar 11, 2013 43.91 44.31 43.87 43.91 2,014,709 +0.00(+0.00%)
Mar 08, 2013 44.04 44.33 43.88 43.91 2,442,992 +0.05(+0.12%)
Mar 07, 2013 44.20 44.55 43.75 43.86 1,951,272 -0.23(-0.52%)
Mar 06, 2013 44.38 44.51 44.03 44.09 1,804,252 -0.24(-0.54%)
Mar 05, 2013 44.04 44.55 43.98 44.33 3,944,658 +0.37(+0.84%)
Mar 04, 2013 43.96 44.11 43.35 43.96 2,387,515 +0.00(+0.00%)
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.