Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

85.67 -0.13 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 43.91 44.04 43.61 43.62 2,605,501 -0.13(-0.30%)
Feb 27, 2013 42.83 44.04 42.83 43.75 2,637,381 +1.19(+2.80%)
Feb 26, 2013 43.27 43.52 42.43 42.56 2,755,714 -1.51(-3.43%)
Feb 22, 2013 43.97 44.26 43.88 44.07 1,297,928 +0.34(+0.78%)
Feb 21, 2013 44.29 44.33 43.69 43.73 2,338,356 -0.72(-1.62%)
Feb 20, 2013 44.40 44.78 44.25 44.45 2,466,380 +0.08(+0.17%)
Feb 19, 2013 44.06 44.48 43.66 44.38 2,541,329 +0.45(+1.02%)
Feb 15, 2013 43.94 44.33 43.78 43.93 3,030,443 -0.23(-0.52%)
Feb 14, 2013 44.58 44.69 44.04 44.16 2,561,162 -0.55(-1.24%)
Feb 13, 2013 45.06 45.12 44.44 44.71 2,645,568 -0.24(-0.54%)
Feb 12, 2013 45.27 45.28 44.81 44.96 2,022,910 -0.16(-0.35%)
Feb 11, 2013 45.39 45.54 45.00 45.11 2,550,790 -0.29(-0.64%)
Feb 08, 2013 45.13 45.60 44.96 45.40 3,425,243 -0.16(-0.35%)
Feb 07, 2013 45.67 46.00 44.67 45.56 5,462,084 -0.43(-0.94%)
Feb 06, 2013 46.80 47.11 45.62 46.00 8,449,961 -4.20(-8.38%)
Feb 04, 2013 49.81 50.89 49.81 50.20 1,829,295 -0.65(-1.29%)
Feb 01, 2013 50.75 51.02 50.17 50.85 1,778,796 +0.56(+1.12%)
Jan 31, 2013 50.77 51.00 49.42 50.29 3,349,010 -0.75(-1.47%)
Jan 30, 2013 51.46 51.58 50.77 51.05 1,360,230 -0.59(-1.15%)
Jan 29, 2013 51.30 51.65 51.04 51.64 1,212,249 +0.31(+0.61%)
Jan 28, 2013 51.34 51.57 50.86 51.33 2,180,683 +0.24(+0.48%)
Jan 25, 2013 51.15 51.31 50.62 51.08 964,509 -0.02(-0.03%)
Jan 24, 2013 50.44 51.58 50.27 51.10 2,153,676 +1.11(+2.22%)
Jan 23, 2013 50.22 50.55 49.91 49.99 1,017,939 -0.24(-0.48%)
Jan 22, 2013 49.68 50.40 49.61 50.23 1,199,478 +0.43(+0.85%)
Jan 18, 2013 49.27 49.84 49.14 49.81 1,541,989 +0.48(+0.97%)
Jan 17, 2013 49.32 49.37 48.84 49.33 1,146,504 +0.11(+0.23%)
Jan 16, 2013 49.62 49.62 48.70 49.21 2,099,493 -0.47(-0.95%)
Jan 15, 2013 49.44 49.82 49.05 49.68 1,314,669 +0.42(+0.85%)
Jan 14, 2013 49.08 49.41 48.86 49.27 1,534,906 +0.20(+0.40%)
Jan 11, 2013 48.96 49.14 48.87 49.07 1,139,563 +0.12(+0.25%)
Jan 10, 2013 49.11 49.32 48.69 48.95 1,749,878 +0.13(+0.26%)
Jan 09, 2013 48.04 48.86 47.91 48.82 2,351,815 +0.76(+1.58%)
Jan 08, 2013 47.75 48.13 46.99 48.06 2,281,011 +0.05(+0.09%)
Jan 07, 2013 47.52 48.24 47.52 48.01 1,417,173 +0.08(+0.17%)
Jan 04, 2013 47.25 48.30 47.19 47.93 1,675,139 +0.53(+1.12%)
Jan 03, 2013 47.55 48.02 47.08 47.40 3,805,237 -0.62(-1.30%)
Jan 02, 2013 48.56 48.57 46.87 48.02 4,056,798 -0.05(-0.09%)
Dec 31, 2012 47.27 48.09 47.18 48.06 953,277 +0.81(+1.72%)
Dec 28, 2012 47.40 47.78 47.25 47.25 856,407 -0.49(-1.04%)
Dec 27, 2012 47.86 47.99 47.39 47.75 1,034,707 -0.14(-0.30%)
Dec 26, 2012 48.31 48.57 47.89 47.89 689,768 -0.25(-0.52%)
Dec 24, 2012 48.09 48.51 48.03 48.14 471,584 -0.21(-0.44%)
Dec 21, 2012 47.91 48.64 47.75 48.35 2,995,958 -0.12(-0.25%)
Dec 20, 2012 48.30 48.63 48.15 48.48 1,367,150 +0.10(+0.20%)
Dec 19, 2012 48.44 48.76 48.20 48.38 1,298,658 +0.06(+0.13%)
Dec 18, 2012 47.47 48.60 47.35 48.32 1,937,823 +1.03(+2.19%)
Dec 17, 2012 46.97 47.28 46.84 47.28 1,071,384 +0.51(+1.09%)
Dec 14, 2012 46.93 47.11 46.68 46.77 1,166,385 -0.09(-0.19%)
Dec 13, 2012 46.86 47.43 46.58 46.86 796,371 +0.06(+0.13%)
Dec 12, 2012 47.30 47.36 46.65 46.80 1,160,355 -0.26(-0.56%)
Dec 11, 2012 47.23 47.48 46.84 47.07 1,890,384 +0.24(+0.52%)
Dec 10, 2012 45.93 46.91 45.90 46.83 1,507,435 +1.01(+2.21%)
Dec 07, 2012 45.95 46.09 45.46 45.81 1,036,202 -0.03(-0.07%)
Dec 06, 2012 46.60 46.83 45.68 45.84 1,282,133 -0.96(-2.05%)
Dec 05, 2012 46.18 46.95 46.16 46.80 1,150,706 +0.67(+1.46%)
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.