Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

70.22 -0.04 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 43.55 44.37 43.46 44.30 1,293,555 +1.42(+3.30%)
Jun 28, 2012 42.69 43.06 42.40 42.88 1,364,331 -0.14(-0.32%)
Jun 27, 2012 42.75 43.12 42.57 43.02 1,263,454 +0.44(+1.03%)
Jun 26, 2012 42.79 42.87 41.89 42.58 1,804,130 -0.06(-0.14%)
Jun 25, 2012 42.99 43.17 42.39 42.64 1,351,617 -0.78(-1.80%)
Jun 22, 2012 43.57 43.66 42.92 43.42 1,627,557 -0.35(-0.80%)
Jun 21, 2012 45.02 45.14 43.75 43.77 1,370,597 -1.12(-2.50%)
Jun 20, 2012 45.36 45.36 44.43 44.89 1,057,146 -0.38(-0.84%)
Jun 19, 2012 44.65 45.40 44.62 45.27 1,349,867 +0.61(+1.36%)
Jun 18, 2012 44.06 44.87 43.98 44.66 1,202,483 +0.34(+0.77%)
Jun 15, 2012 44.06 44.37 43.85 44.32 1,579,019 +0.41(+0.93%)
Jun 14, 2012 43.57 44.08 43.27 43.91 1,506,935 +0.55(+1.27%)
Jun 13, 2012 43.75 44.26 43.30 43.36 1,420,480 -0.48(-1.09%)
Jun 12, 2012 43.59 43.87 43.25 43.84 1,119,607 +0.36(+0.82%)
Jun 11, 2012 44.16 44.33 43.41 43.48 866,748 -0.36(-0.81%)
Jun 08, 2012 43.29 43.94 43.21 43.84 1,488,165 +0.26(+0.61%)
Jun 07, 2012 44.41 44.85 43.51 43.57 1,594,653 -0.36(-0.81%)
Jun 06, 2012 43.16 44.01 43.04 43.93 1,718,069 +1.07(+2.51%)
Jun 05, 2012 42.69 43.15 42.29 42.85 2,172,237 -0.05(-0.12%)
Jun 04, 2012 42.67 43.22 42.30 42.90 3,901,469 -0.15(-0.35%)
Jun 01, 2012 43.30 44.01 43.00 43.06 3,345,098 -1.04(-2.35%)
May 31, 2012 44.26 44.52 43.37 44.09 2,861,562 -0.62(-1.39%)
May 30, 2012 45.45 45.46 44.71 44.71 1,829,190 -1.03(-2.25%)
May 29, 2012 45.29 46.04 45.14 45.74 1,570,112 +0.81(+1.81%)
May 25, 2012 45.11 45.21 44.64 44.93 1,738,679 -0.10(-0.22%)
May 24, 2012 45.43 45.55 44.69 45.03 1,646,210 -0.38(-0.83%)
May 23, 2012 44.72 45.56 44.46 45.40 1,988,729 +0.35(+0.79%)
May 22, 2012 45.19 45.44 44.75 45.05 1,389,421 +0.05(+0.12%)
May 21, 2012 44.42 45.07 44.22 45.00 2,044,520 +0.68(+1.53%)
May 18, 2012 45.16 45.28 44.22 44.32 2,020,705 -0.57(-1.27%)
May 17, 2012 45.58 45.86 44.89 44.89 1,600,743 -0.74(-1.62%)
May 16, 2012 46.07 46.26 45.60 45.63 1,588,943 -0.11(-0.25%)
May 15, 2012 45.69 46.08 45.31 45.74 1,383,948 +0.24(+0.53%)
May 14, 2012 45.35 45.74 45.24 45.50 1,107,526 -0.27(-0.59%)
May 11, 2012 45.49 46.01 45.38 45.77 1,098,828 +0.22(+0.48%)
May 10, 2012 45.88 46.19 45.34 45.55 1,064,889 -0.11(-0.25%)
May 09, 2012 45.70 45.89 45.16 45.67 1,807,715 -0.49(-1.06%)
May 08, 2012 45.57 46.24 45.34 46.16 2,070,178 +0.35(+0.76%)
May 07, 2012 45.62 46.11 45.35 45.81 1,412,508 +0.18(+0.40%)
May 04, 2012 46.13 46.13 45.34 45.63 1,862,424 -0.60(-1.30%)
May 03, 2012 46.88 46.88 46.12 46.23 2,983,419 -0.66(-1.41%)
May 02, 2012 45.89 47.17 45.55 46.89 5,423,066 +1.13(+2.47%)
May 01, 2012 44.95 46.02 44.58 45.77 2,948,224 +0.80(+1.77%)
Apr 30, 2012 44.58 45.17 44.49 44.97 2,952,096 +0.54(+1.22%)
Apr 27, 2012 44.88 45.14 44.34 44.43 3,498,899 -0.16(-0.35%)
Apr 26, 2012 45.45 45.71 44.21 44.58 4,220,237 -1.26(-2.76%)
Apr 25, 2012 48.12 48.20 45.16 45.85 11,936,662 -3.70(-7.47%)
Apr 24, 2012 49.58 49.94 49.33 49.55 1,574,946 +0.23(+0.46%)
Apr 23, 2012 49.68 49.68 49.04 49.33 1,243,288 -0.75(-1.49%)
Apr 20, 2012 49.27 50.24 49.04 50.07 2,001,455 +0.29(+0.57%)
Apr 19, 2012 50.15 50.67 49.66 49.78 1,809,587 -0.54(-1.08%)
Apr 18, 2012 50.14 50.43 49.85 50.33 1,645,228 +0.56(+1.13%)
Apr 17, 2012 48.92 49.88 48.87 49.76 1,649,932 +0.98(+2.01%)
Apr 16, 2012 48.32 48.90 48.09 48.78 1,116,713 +0.51(+1.06%)
Apr 13, 2012 48.32 48.46 48.04 48.27 1,214,285 -0.30(-0.62%)
Apr 12, 2012 48.37 48.83 48.14 48.57 2,182,336 +0.40(+0.83%)
Apr 11, 2012 48.08 48.61 47.81 48.17 1,521,963 +0.50(+1.04%)
Apr 10, 2012 47.92 47.95 47.49 47.68 1,965,327 -0.50(-1.03%)
Apr 09, 2012 48.54 48.55 47.80 48.17 1,361,842 -0.84(-1.72%)
Apr 05, 2012 48.99 49.30 48.91 49.02 939,688 -0.30(-0.61%)
Apr 04, 2012 49.02 49.41 48.87 49.32 1,070,543 -0.14(-0.29%)
Apr 03, 2012 49.49 49.70 48.99 49.46 834,657 -0.15(-0.30%)
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.