Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

75.16 +0.84 (+1.13%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.24 59.33 58.62 58.88 1,187,737 -0.30(-0.51%)
May 23, 2011 58.87 59.31 58.53 59.18 1,084,592 -0.44(-0.73%)
May 20, 2011 59.74 59.93 59.37 59.62 1,044,966 -0.17(-0.28%)
May 19, 2011 59.57 60.09 59.29 59.79 1,206,803 +0.41(+0.70%)
May 18, 2011 58.67 59.54 58.16 59.37 1,106,388 +0.75(+1.29%)
May 17, 2011 58.81 58.92 58.21 58.62 1,383,892 -0.43(-0.73%)
May 16, 2011 59.42 59.42 58.46 59.05 1,294,991 +0.02(+0.04%)
May 13, 2011 59.83 59.89 58.78 59.03 1,091,413 -0.67(-1.13%)
May 12, 2011 59.36 59.80 58.84 59.70 1,190,633 +0.19(+0.31%)
May 11, 2011 59.83 59.97 59.31 59.51 1,355,702 -0.38(-0.64%)
May 10, 2011 59.63 60.03 59.42 59.90 1,018,951 +0.47(+0.80%)
May 09, 2011 58.79 59.51 58.65 59.43 1,258,828 +0.58(+0.98%)
May 06, 2011 59.33 59.46 58.77 58.85 1,104,631 +0.20(+0.34%)
May 05, 2011 58.14 59.27 57.92 58.65 1,475,474 +0.30(+0.52%)
May 04, 2011 58.60 59.00 58.17 58.35 1,556,900 -0.40(-0.68%)
May 03, 2011 59.34 59.64 58.50 58.75 1,407,228 -0.56(-0.95%)
May 02, 2011 59.23 59.92 58.93 59.31 1,272,158 -0.02(-0.04%)
Apr 29, 2011 59.94 60.33 59.27 59.33 2,353,709 -0.57(-0.95%)
Apr 28, 2011 59.23 60.04 59.16 59.90 1,726,862 +0.64(+1.07%)
Apr 27, 2011 58.51 59.43 58.22 59.26 2,221,258 +0.63(+1.07%)
Apr 26, 2011 58.32 58.98 58.19 58.63 1,879,936 +0.54(+0.93%)
Apr 25, 2011 57.64 58.23 57.41 58.09 1,084,416 +0.35(+0.60%)
Apr 21, 2011 57.12 57.90 57.12 57.75 1,472,595 +0.69(+1.21%)
Apr 20, 2011 56.83 57.65 56.58 57.06 1,402,595 +0.73(+1.30%)
Apr 19, 2011 56.27 56.37 55.89 56.33 1,015,081 +0.18(+0.32%)
Apr 18, 2011 56.25 56.28 55.44 56.15 1,201,456 -0.56(-0.99%)
Apr 15, 2011 56.35 56.90 56.13 56.71 2,147,161 +0.92(+1.66%)
Apr 14, 2011 54.71 55.94 54.61 55.79 1,766,512 +0.75(+1.37%)
Apr 13, 2011 55.24 55.31 54.68 55.03 998,806 +0.10(+0.18%)
Apr 12, 2011 54.42 55.13 54.35 54.93 1,270,628 +0.24(+0.45%)
Apr 11, 2011 55.08 55.19 54.24 54.69 1,273,601 -0.27(-0.50%)
Apr 08, 2011 55.50 55.55 54.56 54.96 1,284,866 -0.36(-0.66%)
Apr 07, 2011 55.76 55.96 54.96 55.33 1,514,526 -0.63(-1.12%)
Apr 06, 2011 56.19 56.27 55.56 55.96 1,100,109 +0.14(+0.25%)
Apr 05, 2011 55.83 56.18 55.36 55.81 1,511,339 -0.16(-0.28%)
Apr 04, 2011 55.70 56.10 55.41 55.97 1,189,889 +0.55(+0.99%)
Apr 01, 2011 55.16 55.77 55.14 55.42 1,730,671 +0.57(+1.04%)
Mar 31, 2011 54.07 54.90 53.88 54.85 1,515,165 +0.75(+1.40%)
Mar 30, 2011 54.10 54.60 54.03 54.10 1,244,148 +0.01(+0.01%)
Mar 29, 2011 53.72 54.23 53.37 54.09 1,273,251 +0.33(+0.62%)
Mar 28, 2011 53.64 53.88 53.52 53.76 2,119,833 +0.10(+0.18%)
Mar 25, 2011 53.65 53.94 53.20 53.66 2,190,247 +0.24(+0.44%)
Mar 24, 2011 53.07 53.51 52.83 53.42 1,599,378 +0.58(+1.09%)
Mar 23, 2011 52.86 52.99 52.42 52.85 2,655,929 -0.10(-0.18%)
Mar 22, 2011 54.05 54.56 52.49 52.94 4,333,567 -1.57(-2.88%)
Mar 21, 2011 54.54 54.72 54.26 54.51 1,141,305 +0.75(+1.39%)
Mar 18, 2011 53.74 54.04 53.48 53.77 1,861,715 +0.64(+1.21%)
Mar 17, 2011 53.64 53.99 52.79 53.12 1,120,431 +0.52(+0.98%)
Mar 16, 2011 52.84 53.32 52.24 52.60 1,966,245 -0.49(-0.92%)
Mar 15, 2011 52.21 53.37 52.20 53.09 2,070,259 -0.42(-0.79%)
Mar 14, 2011 53.48 53.65 52.89 53.51 1,102,209 -0.32(-0.59%)
Mar 11, 2011 53.69 54.20 53.16 53.83 818,876 +0.04(+0.07%)
Mar 10, 2011 53.94 54.49 53.07 53.79 1,601,569 -0.67(-1.24%)
Mar 09, 2011 54.05 54.66 53.71 54.47 1,334,598 +0.20(+0.37%)
Mar 08, 2011 53.46 54.52 53.34 54.27 1,323,276 +0.83(+1.55%)
Mar 07, 2011 54.22 54.22 52.48 53.44 1,700,561 -0.46(-0.85%)
Mar 04, 2011 54.49 54.59 53.38 53.90 1,469,400 -0.75(-1.38%)
Mar 03, 2011 53.24 54.70 53.23 54.65 2,259,210 +1.81(+3.43%)
Mar 02, 2011 52.19 53.17 52.14 52.84 1,638,344 +0.61(+1.18%)
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.