Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

85.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 45.55 45.85 45.41 45.45 0 -0.04(-0.09%)
Nov 27, 2013 45.50 45.68 45.32 45.49 0 +0.13(+0.29%)
Nov 26, 2013 45.57 45.79 45.30 45.36 2,488,647 -0.20(-0.44%)
Nov 25, 2013 45.68 45.73 45.35 45.56 1,384,470 +0.09(+0.19%)
Nov 22, 2013 45.13 45.64 45.07 45.47 0 +0.44(+0.98%)
Nov 21, 2013 44.73 45.17 44.47 45.03 1,827,660 +0.35(+0.78%)
Nov 20, 2013 44.82 45.30 44.54 44.68 5,096,769 -1.00(-2.19%)
Nov 19, 2013 46.47 46.47 45.36 45.68 3,923,125 -0.88(-1.88%)
Nov 18, 2013 46.56 47.00 46.46 46.56 2,515,492 +0.08(+0.17%)
Nov 15, 2013 46.69 46.84 46.26 46.48 0 +0.05(+0.10%)
Nov 14, 2013 46.47 46.61 46.27 46.44 1,793,723 +0.77(+1.70%)
Nov 12, 2013 45.85 45.99 45.65 45.66 2,821,947 -0.30(-0.66%)
Nov 11, 2013 46.12 46.47 45.69 45.96 2,870,676 -0.27(-0.59%)
Nov 08, 2013 46.11 46.31 45.94 46.23 0 +0.05(+0.10%)
Nov 07, 2013 46.78 46.79 46.06 46.19 2,635,259 -0.39(-0.83%)
Nov 06, 2013 45.72 47.25 45.63 46.58 4,245,344 -0.64(-1.36%)
Nov 05, 2013 47.52 47.85 47.08 47.22 3,704,258 -0.62(-1.30%)
Nov 04, 2013 47.02 48.00 46.55 47.84 3,746,754 +1.39(+2.99%)
Nov 01, 2013 46.54 47.02 46.11 46.45 0 +0.15(+0.33%)
Oct 31, 2013 46.75 46.75 46.11 46.30 0 -0.41(-0.88%)
Oct 30, 2013 47.18 47.31 46.57 46.71 1,994,702 -0.50(-1.05%)
Oct 29, 2013 47.23 47.27 46.64 47.20 1,547,653 +0.09(+0.18%)
Oct 28, 2013 47.18 47.47 46.90 47.12 1,565,859 +0.03(+0.07%)
Oct 25, 2013 47.58 47.58 46.59 47.09 0 -0.28(-0.59%)
Oct 24, 2013 47.08 47.79 46.40 47.37 2,354,799 +0.17(+0.36%)
Oct 23, 2013 46.93 47.29 46.89 47.20 1,014,423 +0.14(+0.30%)
Oct 22, 2013 47.02 47.34 46.68 47.06 1,431,107 +0.12(+0.26%)
Oct 21, 2013 46.75 46.97 46.54 46.93 1,204,148 +0.27(+0.58%)
Oct 18, 2013 46.17 46.88 46.11 46.66 1,979,498 +0.54(+1.18%)
Oct 17, 2013 45.66 46.32 45.46 46.12 1,613,418 +0.41(+0.89%)
Oct 16, 2013 45.63 46.42 45.55 45.71 1,709,058 +0.17(+0.37%)
Oct 15, 2013 45.75 46.06 45.30 45.54 1,994,768 -0.53(-1.16%)
Oct 14, 2013 45.53 46.20 45.49 46.08 1,063,571 +0.43(+0.95%)
Oct 11, 2013 45.16 45.70 45.12 45.65 0 +0.27(+0.60%)
Oct 10, 2013 45.27 45.58 44.89 45.37 1,711,651 +0.43(+0.95%)
Oct 09, 2013 44.76 45.05 44.46 44.95 1,697,780 +0.17(+0.38%)
Oct 08, 2013 45.03 45.08 44.70 44.78 1,750,074 -0.40(-0.88%)
Oct 07, 2013 44.54 45.42 44.25 45.17 2,222,388 -0.15(-0.32%)
Oct 04, 2013 44.82 45.37 44.57 45.32 0 +0.56(+1.25%)
Oct 03, 2013 45.58 45.71 44.44 44.76 2,730,006 -1.05(-2.30%)
Oct 02, 2013 46.06 46.14 45.61 45.82 2,079,669 -0.57(-1.24%)
Oct 01, 2013 46.27 46.59 46.09 46.39 1,715,277 -0.46(-0.98%)
Sep 27, 2013 47.14 47.25 46.79 46.85 0 -0.36(-0.77%)
Sep 26, 2013 47.45 47.66 46.85 47.21 1,719,298 -0.04(-0.08%)
Sep 25, 2013 47.79 47.85 47.17 47.25 1,891,872 -0.57(-1.20%)
Sep 24, 2013 47.71 48.16 47.70 47.82 1,565,751 +0.05(+0.11%)
Sep 23, 2013 47.95 48.03 47.30 47.77 1,879,815 -0.35(-0.72%)
Sep 20, 2013 47.79 48.40 47.62 48.12 0 +0.36(+0.76%)
Sep 19, 2013 47.92 48.24 47.74 47.75 1,635,006 -0.14(-0.29%)
Sep 18, 2013 46.94 48.12 46.81 47.89 2,167,113 +1.09(+2.33%)
Sep 17, 2013 46.45 47.09 46.28 46.80 0 +0.28(+0.60%)
Sep 16, 2013 46.37 46.75 45.82 46.52 0 +0.70(+1.52%)
Sep 13, 2013 46.31 46.41 45.47 45.82 0 -0.39(-0.84%)
Sep 12, 2013 46.38 46.54 46.01 46.21 1,814,155 -0.29(-0.62%)
Sep 11, 2013 45.98 46.68 45.73 46.50 2,123,578 +0.60(+1.32%)
Sep 10, 2013 45.45 45.97 45.44 45.89 1,585,379 +0.62(+1.37%)
Sep 09, 2013 44.82 45.29 44.82 45.27 1,604,087 +0.56(+1.25%)
Sep 06, 2013 44.96 45.08 44.36 44.72 0 -0.12(-0.26%)
Sep 05, 2013 44.48 45.03 44.27 44.83 1,329,243 +0.26(+0.59%)
Sep 04, 2013 44.33 44.63 43.90 44.57 1,289,279 +0.32(+0.72%)
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.